Canada markets open in 7 hours 9 minutes

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.8400-0.0300 (-1.60%)
At close: 04:00PM EDT
1.8900 +0.05 (+2.72%)
After hours: 06:02PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...