Canada markets closed

Stereotaxis, Inc. (STXS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4100+0.0600 (+2.55%)
At close: 04:00PM EDT
2.4100 +0.04 (+1.69%)
After hours: 04:08PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.33002.42002.31992.41002.4100186,811
Apr 30, 20242.31002.38002.27002.35002.3500178,400
Apr 29, 20242.29002.30002.25002.30002.3000326,100
Apr 26, 20242.36002.39002.27002.30002.3000236,800
Apr 25, 20242.39002.40002.26002.35002.3500481,900
Apr 24, 20242.61002.61002.38002.38002.3800238,500
Apr 23, 20242.53002.67002.52002.56002.5600235,600
Apr 22, 20242.49002.55002.43002.50002.5000176,700
Apr 19, 20242.46002.54002.45002.49002.4900143,800
Apr 18, 20242.58002.60002.45002.45002.4500238,300
Apr 17, 20242.65002.71002.58002.58002.5800228,700
Apr 16, 20242.63002.72002.58002.64002.6400251,900
Apr 15, 20242.73002.76002.65002.70002.7000187,900
Apr 12, 20242.90002.95002.58002.71002.7100405,200
Apr 11, 20242.86002.97002.82002.91002.9100248,600
Apr 10, 20242.95002.98002.79002.91002.9100344,400
Apr 09, 20243.04003.07002.85002.97002.9700328,700
Apr 08, 20243.20003.22003.00003.04003.0400297,800
Apr 05, 20243.09003.29003.06003.20003.2000462,000
Apr 04, 20243.00003.21002.90003.09003.0900816,600
Apr 03, 20243.02003.05002.83002.95002.9500844,500
Apr 02, 20242.63003.13002.63003.01003.01002,396,300
Apr 01, 20242.61002.65002.56002.58002.580093,700
Mar 28, 20242.55002.68002.54002.61002.6100214,100
Mar 27, 20242.52002.55002.46002.51002.5100105,400
Mar 26, 20242.45002.51002.42002.49002.4900148,300
Mar 25, 20242.52002.53002.41002.45002.4500179,900
Mar 22, 20242.51002.54002.42002.51002.5100186,300
Mar 21, 20242.58002.62002.49002.51002.5100127,000
Mar 20, 20242.53002.58002.48002.57002.5700145,300
Mar 19, 20242.49002.55002.44002.51002.5100226,900
Mar 18, 20242.43002.56002.42002.48002.4800244,600
Mar 15, 20242.42002.48002.40002.48002.4800362,600
Mar 14, 20242.49002.53002.40002.45002.4500209,200
Mar 13, 20242.48002.56002.46002.49002.4900243,500
Mar 12, 20242.56002.61002.48002.48002.4800178,500
Mar 11, 20242.69002.71002.53002.56002.5600200,200
Mar 08, 20242.64002.89002.59002.67002.6700295,500
Mar 07, 20242.43002.66002.41002.60002.6000301,900
Mar 06, 20242.41002.51002.40002.41002.4100231,200
Mar 05, 20242.50002.65002.31002.43002.4300581,300
Mar 04, 20242.72002.74002.58002.61002.6100328,200
Mar 01, 20242.89002.89002.50002.70002.7000571,900
Feb 29, 20242.88002.89002.76002.87002.8700199,300
Feb 28, 20242.88002.92002.78002.81002.8100182,400
Feb 27, 20242.93003.00002.86002.90002.9000187,900
Feb 26, 20243.04003.10002.86002.96002.9600254,800
Feb 23, 20242.84003.08002.83003.05003.0500291,200
Feb 22, 20243.20003.20002.78002.81002.8100400,300
Feb 21, 20243.05003.29003.04003.16003.1600670,100
Feb 20, 20242.80003.14002.74003.05003.0500579,600
Feb 16, 20242.80002.87002.75002.80002.8000330,700
Feb 15, 20242.88002.88002.77002.80002.8000266,900
Feb 14, 20242.66002.97002.66002.85002.8500543,400
Feb 13, 20242.69002.70002.54002.65002.6500330,800
Feb 12, 20242.61002.77002.58002.73002.7300296,600
Feb 09, 20242.46002.63002.46002.59002.5900258,200
Feb 08, 20242.36002.52002.36002.43002.4300174,400
Feb 07, 20242.43002.43002.34002.37002.3700120,600
Feb 06, 20242.30002.46002.30002.40002.4000259,000
Feb 05, 20242.13002.38002.11002.29002.2900225,200
Feb 02, 20242.14002.17002.12002.17002.1700124,000
Feb 01, 20242.06002.16002.05002.16002.1600121,800
Jan 31, 20242.07002.11002.02002.02002.0200116,100
Jan 30, 20242.12002.12002.03002.08002.080074,000
Jan 29, 20242.04002.17002.00002.12002.1200115,300
Jan 26, 20242.09002.12001.99002.03002.0300122,600
Jan 25, 20242.10002.17002.06002.08002.0800140,000
Jan 24, 20242.19002.25002.07002.10002.1000215,600
Jan 23, 20242.01002.17001.99002.14002.1400361,900
Jan 22, 20241.84002.01001.84001.98001.9800233,100
Jan 19, 20241.82001.88001.80001.85001.850085,900
Jan 18, 20241.84001.93001.81001.84001.8400171,300
Jan 17, 20241.82001.89001.74001.84001.8400355,600
Jan 16, 20241.87001.89001.79001.82001.8200268,600
Jan 12, 20242.01002.04001.86001.86001.8600329,900
Jan 11, 20241.97002.05001.88002.05002.0500285,000
Jan 10, 20241.87002.17001.82001.94001.94001,185,900
Jan 09, 20241.75001.77001.72001.74001.7400127,000
Jan 08, 20241.84001.85001.72001.78001.7800130,800
Jan 05, 20241.86001.86001.72001.74001.7400161,300
Jan 04, 20241.85001.87001.80001.85001.8500150,700
Jan 03, 20241.87001.88001.80001.87001.8700226,200
Jan 02, 20241.73001.93001.73001.87001.8700409,400
Dec 29, 20231.74001.76001.67001.75001.7500131,700
Dec 28, 20231.69001.77001.69001.75001.7500130,100
Dec 27, 20231.77001.85001.66001.72001.7200350,500
Dec 26, 20231.82001.91001.74001.74001.7400392,300
Dec 22, 20231.75001.87001.75001.84001.8400214,200
Dec 21, 20231.76001.78001.74001.76001.7600112,600
Dec 20, 20231.69001.76001.67001.76001.7600206,500
Dec 19, 20231.65001.74001.65001.68001.6800162,800
Dec 18, 20231.71001.72001.63001.63001.6300202,100
Dec 15, 20231.77001.78001.66001.71001.7100287,900
Dec 14, 20231.73001.79001.73001.76001.7600136,600
Dec 13, 20231.83001.88001.72001.74001.7400234,300
Dec 12, 20231.83001.93001.77001.83001.8300183,300
Dec 11, 20231.94001.94001.79001.82001.8200197,100
Dec 08, 20231.88002.00001.88001.96001.9600330,600
Dec 07, 20231.84001.89001.83001.88001.8800106,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...