Stereotaxis Inc (NY: STXS )

5.920 -0.340 (-5.43%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.100 6.120 5.710 5.950 306,126 -0.31(-4.95%)
Nov 24, 2021 6.050 6.310 6.030 6.260 202,268 +0.14(+2.29%)
Nov 23, 2021 6.070 6.150 5.900 6.120 240,305 +0.00(+0.00%)
Nov 22, 2021 6.420 6.450 6.060 6.120 232,215 -0.32(-4.97%)
Nov 19, 2021 6.470 6.625 6.160 6.440 184,017 -0.07(-1.08%)
Nov 18, 2021 6.620 6.580 6.430 6.510 340,246 -0.14(-2.11%)
Nov 17, 2021 6.900 6.900 6.480 6.650 317,400 -0.19(-2.78%)
Nov 16, 2021 6.590 7.100 6.420 6.840 357,816 +0.19(+2.86%)
Nov 15, 2021 6.520 6.700 6.340 6.650 231,559 +0.13(+1.99%)
Nov 12, 2021 6.700 6.750 6.350 6.520 277,048 -0.22(-3.26%)
Nov 11, 2021 5.700 6.870 5.560 6.740 574,182 +1.18(+21.22%)
Nov 10, 2021 5.850 5.560 554,566 -0.27(-4.63%)
Nov 09, 2021 6.210 6.270 5.760 5.830 323,101 -0.36(-5.82%)
Nov 08, 2021 6.150 6.370 6.000 6.190 116,550 +0.10(+1.64%)
Nov 05, 2021 6.280 6.359 6.010 6.090 243,003 -0.07(-1.14%)
Nov 04, 2021 6.320 6.450 6.080 6.160 251,456 -0.19(-2.99%)
Nov 03, 2021 6.150 6.420 6.070 6.350 216,674 +0.20(+3.25%)
Nov 02, 2021 6.050 6.250 5.920 6.150 275,593 +0.07(+1.15%)
Nov 01, 2021 5.980 6.080 5.900 6.080 221,676 +0.18(+3.05%)
Oct 29, 2021 5.850 5.980 5.700 5.900 129,593 +0.04(+0.68%)
Oct 28, 2021 5.760 5.870 5.746 5.860 97,428 +0.11(+1.91%)
Oct 27, 2021 5.820 5.905 5.720 5.750 140,315 -0.13(-2.21%)
Oct 26, 2021 5.840 5.880 163,916 +0.10(+1.73%)
Oct 25, 2021 5.840 5.998 5.710 5.780 103,823 -0.02(-0.34%)
Oct 22, 2021 6.100 6.150 5.780 5.800 155,879 -0.29(-4.76%)
Oct 21, 2021 6.030 6.190 5.950 6.090 196,709 +0.07(+1.16%)
Oct 20, 2021 5.880 6.070 5.760 6.020 200,358 +0.13(+2.21%)
Oct 19, 2021 5.710 6.000 5.710 5.890 278,566 +0.16(+2.79%)
Oct 18, 2021 5.990 6.000 5.530 5.730 304,243 -0.20(-3.37%)
Oct 15, 2021 6.210 6.290 5.840 5.930 486,896 +0.01(+0.17%)
Oct 14, 2021 6.000 6.130 5.669 5.920 386,528 +0.22(+3.86%)
Oct 13, 2021 5.740 5.800 5.570 5.700 280,324 +0.07(+1.24%)
Oct 12, 2021 5.210 5.710 5.080 5.630 288,778 +0.49(+9.53%)
Oct 11, 2021 5.200 5.320 5.140 5.140 121,349 -0.05(-0.96%)
Oct 08, 2021 5.300 5.400 5.150 5.190 248,075 -0.10(-1.89%)
Oct 07, 2021 5.320 5.460 5.260 5.290 137,362 -0.01(-0.19%)
Oct 06, 2021 5.460 5.460 5.280 5.300 186,883 -0.16(-2.93%)
Oct 05, 2021 5.310 5.440 5.200 5.460 152,076 +0.18(+3.41%)
Oct 04, 2021 5.430 5.430 5.130 5.280 207,024 -0.18(-3.30%)
Oct 01, 2021 5.420 5.500 5.200 5.460 124,528 +0.08(+1.49%)
Sep 30, 2021 5.350 5.530 5.290 5.380 430,092 +0.04(+0.75%)
Sep 29, 2021 5.630 5.680 5.290 5.340 255,773 -0.21(-3.78%)
Sep 28, 2021 5.820 5.820 5.510 5.550 228,094 -0.33(-5.61%)
Sep 27, 2021 5.800 5.960 5.680 5.880 210,681 +0.12(+2.08%)
Sep 24, 2021 6.050 6.050 5.720 5.760 249,519 -0.35(-5.73%)
Sep 23, 2021 5.920 6.170 5.860 6.110 225,891 +0.20(+3.38%)
Sep 22, 2021 5.850 6.070 5.770 5.910 174,281 +0.08(+1.37%)
Sep 21, 2021 5.930 6.080 5.770 5.830 185,273 -0.06(-1.02%)
Sep 20, 2021 5.610 6.000 5.610 5.890 295,603 +0.07(+1.20%)
Sep 17, 2021 5.690 5.860 5.550 5.820 1,338,635 +0.14(+2.46%)
Sep 16, 2021 5.700 5.860 5.490 5.680 377,299 -0.03(-0.53%)
Sep 15, 2021 5.730 5.880 5.490 5.710 605,803 +0.09(+1.60%)
Sep 14, 2021 5.860 5.910 5.600 5.620 379,636 -0.17(-2.94%)
Sep 13, 2021 5.880 5.990 5.670 5.790 352,328 -0.05(-0.86%)
Sep 10, 2021 6.270 6.470 5.840 5.840 607,850 -0.41(-6.56%)
Sep 09, 2021 6.420 6.500 6.220 6.250 215,524 -0.17(-2.65%)
Sep 08, 2021 6.380 6.628 6.170 6.420 246,524 +0.04(+0.63%)
Sep 07, 2021 6.800 6.800 6.350 6.380 307,054 -0.42(-6.18%)
Sep 03, 2021 6.990 6.990 6.720 6.800 147,128 -0.09(-1.31%)
Sep 02, 2021 6.900 7.010 6.540 6.890 263,790 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.