Canada Markets closed

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.91000.0000 (0.00%)
At close: 04:00PM EDT
1.9600 +0.05 (+2.62%)
After hours: 05:23PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20231.93001.96001.88001.91001.9100132,100
Mar 20, 20231.94001.97001.89001.91001.9100208,900
Mar 17, 20231.97001.99001.92001.94001.9400132,100
Mar 16, 20231.98001.99001.90001.95001.9500229,700
Mar 15, 20231.95002.00001.91001.95001.9500351,800
Mar 14, 20232.11002.11001.97001.97001.9700257,900
Mar 13, 20232.14002.15002.07002.07002.0700232,800
Mar 10, 20232.15002.24002.12002.17002.1700137,100
Mar 09, 20232.26002.29002.14002.16002.1600128,600
Mar 08, 20232.32002.35002.17002.27002.2700134,600
Mar 07, 20232.37002.37002.25002.30002.3000125,500
Mar 06, 20232.40002.40002.07002.32002.3200365,300
Mar 03, 20232.59002.59002.35002.44002.4400464,900
Mar 02, 20232.59002.65002.50002.60002.6000163,000
Mar 01, 20232.52002.60002.48002.57002.5700188,100
Feb 28, 20232.60002.60002.46002.48002.480056,500
Feb 27, 20232.52002.56002.43002.53002.530096,300
Feb 24, 20232.63002.63002.45002.49002.4900108,000
Feb 23, 20232.63002.70002.61002.66002.660072,400
Feb 22, 20232.67002.75002.60002.62002.6200114,400
Feb 21, 20232.66002.71002.48002.71002.7100408,200
Feb 17, 20232.60002.66002.52002.66002.6600286,100
Feb 16, 20232.54002.63002.49002.57002.5700139,500
Feb 15, 20232.40002.50002.39002.46002.460082,100
Feb 14, 20232.37002.48002.35002.42002.420088,400
Feb 13, 20232.40002.49002.31002.39002.390086,400
Feb 10, 20232.44002.50002.37002.43002.4300118,500
Feb 09, 20232.55002.73002.41002.44002.4400269,600
Feb 08, 20232.48002.59002.42002.57002.570087,200
Feb 07, 20232.41002.59002.36002.47002.4700119,400
Feb 06, 20232.52002.69002.36002.38002.3800259,300
Feb 03, 20232.32002.60002.30002.50002.5000264,500
Feb 02, 20232.19002.29002.17002.29002.2900161,900
Feb 01, 20232.21002.38002.11002.14002.1400547,400
Jan 31, 20232.23002.24002.15002.18002.180078,300
Jan 30, 20232.25002.25002.14002.20002.200050,300
Jan 27, 20232.15002.28002.09002.27002.270096,200
Jan 26, 20232.19002.19002.10002.17002.170074,600
Jan 25, 20232.13002.19002.09002.19002.190067,400
Jan 24, 20232.18002.22002.11002.16002.1600180,000
Jan 23, 20232.32002.32002.15002.20002.2000112,300
Jan 20, 20232.15002.32002.14002.28002.2800107,000
Jan 19, 20232.30002.40002.12002.19002.1900186,500
Jan 18, 20232.33002.50002.30002.32002.320084,600
Jan 17, 20232.43002.54002.33002.33002.330091,100
Jan 13, 20232.40002.54002.37002.44002.4400144,800
Jan 12, 20232.38002.59002.35002.44002.4400256,700
Jan 11, 20232.26002.38002.26002.36002.3600263,100
Jan 10, 20232.14002.32002.14002.28002.2800255,300
Jan 09, 20232.11002.16002.06002.13002.1300106,800
Jan 06, 20232.02002.14001.96002.10002.1000126,500
Jan 05, 20232.06002.06002.01002.02002.020099,700
Jan 04, 20232.12002.22002.05002.05002.0500187,900
Jan 03, 20232.09002.11002.01002.10002.1000149,700
Dec 30, 20222.08002.10002.05002.07002.0700197,500
Dec 29, 20222.00002.15001.96002.07002.0700323,500
Dec 28, 20221.97002.01001.87002.00002.0000450,300
Dec 27, 20222.02002.02001.93001.96001.9600295,500
Dec 23, 20222.09002.09001.98002.03002.0300276,200
Dec 22, 20222.08002.08002.01002.04002.0400105,500
Dec 21, 20222.11002.22001.99002.06002.0600299,400
Dec 20, 20221.95002.16001.94002.11002.1100392,300
Dec 19, 20222.01002.01001.92001.93001.9300263,300
Dec 16, 20221.98002.00001.95002.00002.0000210,000
Dec 15, 20222.05002.07002.00002.00002.0000105,300
Dec 14, 20222.20002.20002.03002.08002.0800113,800
Dec 13, 20222.09002.25002.07002.18002.1800272,700
Dec 12, 20222.01002.04001.97001.99001.9900251,200
Dec 09, 20222.12002.13002.02002.02002.0200153,100
Dec 08, 20222.14002.16002.08002.12002.1200107,900
Dec 07, 20222.17002.19002.11002.13002.1300195,300
Dec 06, 20222.23002.24002.13002.18002.1800197,900
Dec 05, 20222.28002.30002.23002.23002.230080,800
Dec 02, 20222.34002.35002.27002.30002.3000130,400
Dec 01, 20222.36002.42002.33002.37002.3700279,400
Nov 30, 20222.35002.43002.32002.38002.3800241,100
Nov 29, 20222.21002.41002.20002.36002.3600327,900
Nov 28, 20222.20002.23002.10002.21002.2100141,700
Nov 25, 20222.19002.26002.11002.24002.240089,600
Nov 23, 20222.20002.23002.15002.20002.2000134,000
Nov 22, 20222.10002.23002.05002.21002.2100110,100
Nov 21, 20222.17002.25002.09002.10002.1000113,600
Nov 18, 20222.28002.28002.15002.19002.1900124,500
Nov 17, 20222.15002.32002.07002.27002.2700300,200
Nov 16, 20222.10002.19002.03002.17002.1700315,800
Nov 15, 20222.09002.10002.01002.08002.0800321,500
Nov 14, 20221.88002.09001.82002.00002.0000622,300
Nov 11, 20221.78001.90001.78001.83001.8300122,300
Nov 10, 20221.75001.90001.70001.79001.7900160,700
Nov 09, 20221.81001.81001.67001.72001.7200152,900
Nov 08, 20221.84001.84001.76001.81001.810097,200
Nov 07, 20221.79001.90001.77001.82001.8200100,000
Nov 04, 20221.82001.82001.74001.77001.770085,300
Nov 03, 20221.77001.83001.74001.80001.8000162,000
Nov 02, 20221.89001.94001.77001.80001.8000116,300
Nov 01, 20221.90002.03001.85001.89001.8900278,100
Oct 31, 20221.85001.90001.81001.87001.8700131,700
Oct 28, 20221.82001.87001.77001.84001.840062,000
Oct 27, 20221.84001.94001.73001.83001.8300154,800
Oct 26, 20221.71001.85001.71001.83001.8300180,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...