Canada markets closed

Stereotaxis, Inc. (STXS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0600+0.0200 (+0.98%)
At close: 04:00PM EDT
2.0600 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.06002.06001.98002.06002.0600142,600
Jul 25, 20242.01002.05001.97002.04002.0400181,300
Jul 24, 20242.06002.07001.98001.99001.9900147,000
Jul 23, 20241.99002.07001.98002.06002.0600148,900
Jul 22, 20241.96002.00001.93001.99001.9900183,900
Jul 19, 20241.99002.00001.91001.98001.9800198,600
Jul 18, 20242.03002.06001.96001.99001.9900131,500
Jul 17, 20242.12002.13002.01002.03002.0300281,700
Jul 16, 20242.02002.11002.02002.11002.1100314,000
Jul 15, 20241.93002.02001.88002.01002.0100304,700
Jul 12, 20241.93002.00001.87001.90001.9000212,800
Jul 11, 20241.87001.93001.85001.92001.9200203,200
Jul 10, 20241.80001.86001.78001.86001.8600258,000
Jul 09, 20241.77001.84001.77001.77001.7700156,200
Jul 08, 20241.78001.80001.76001.79001.7900212,200
Jul 05, 20241.78001.79001.74001.76001.7600276,400
Jul 03, 20241.78001.79001.72001.79001.7900100,000
Jul 02, 20241.75001.79001.72001.76001.7600184,800
Jul 01, 20241.82001.86001.74001.77001.7700270,700
Jun 28, 20241.76001.87001.71001.82001.82006,401,000
Jun 27, 20241.80001.86001.72001.76001.7600437,200
Jun 26, 20241.75001.78001.66001.73001.7300531,700
Jun 25, 20241.80001.85001.75001.75001.7500412,200
Jun 24, 20241.86001.86001.80001.80001.8000251,500
Jun 21, 20241.85001.87001.82001.82001.8200417,700
Jun 20, 20241.85001.88001.82001.84001.8400200,200
Jun 18, 20241.89001.91001.84001.84001.8400262,800
Jun 17, 20241.85001.90001.84001.87001.8700211,100
Jun 14, 20241.89001.90001.85001.86001.8600210,100
Jun 13, 20241.93001.98001.90001.91001.9100196,000
Jun 12, 20242.00002.04001.93001.94001.9400144,000
Jun 11, 20242.00002.02001.93001.97001.9700256,800
Jun 10, 20241.92002.05001.92002.01002.0100254,900
Jun 07, 20241.99002.01001.90001.92001.9200143,200
Jun 06, 20241.94002.01001.87001.98001.9800234,300
Jun 05, 20241.91001.95001.88001.92001.9200263,100
Jun 04, 20241.90001.93001.87001.92001.9200239,600
Jun 03, 20241.85001.93001.83001.90001.9000547,300
May 31, 20241.99002.04001.87001.93001.9300569,700
May 30, 20241.99002.04001.96002.01002.0100142,500
May 29, 20241.91002.00001.89001.99001.9900361,200
May 28, 20241.98001.99001.88001.91001.9100415,800
May 24, 20242.04002.04001.93001.98001.9800275,300
May 23, 20242.09002.09002.00002.02002.0200395,900
May 22, 20242.11002.17002.08002.09002.0900376,600
May 21, 20242.06002.12002.06002.11002.1100236,400
May 20, 20242.07002.12002.05002.09002.0900210,100
May 17, 20242.09002.11002.08002.10002.1000316,600
May 16, 20242.09002.16002.05002.09002.0900294,800
May 15, 20242.10002.17002.08002.09002.0900449,700
May 14, 20242.23002.26002.05002.09002.0900409,500
May 13, 20242.18002.22002.13002.16002.1600621,000
May 10, 20242.19002.21002.18002.18002.1800217,100
May 09, 20242.18002.26002.17002.19002.1900415,200
May 08, 20242.26002.29002.16002.16002.1600299,800
May 07, 20242.28002.40002.25002.25002.2500219,100
May 06, 20242.34002.37002.25002.25002.2500384,400
May 03, 20242.35002.48002.30002.34002.3400255,300
May 02, 20242.41002.41002.30002.32002.3200167,500
May 01, 20242.33002.43002.32002.41002.4100186,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...