UK markets closed

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.3500-0.0300 (-1.26%)
At close: 04:00PM EDT
2.4000 +0.05 (+2.13%)
After hours: 05:17PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.39002.40002.26002.35002.3500481,819
24 Apr 20242.61002.61002.38002.38002.3800238,500
23 Apr 20242.53002.67002.52002.56002.5600235,600
22 Apr 20242.49002.55002.43002.50002.5000176,700
19 Apr 20242.46002.54002.45002.49002.4900143,800
18 Apr 20242.58002.60002.45002.45002.4500238,300
17 Apr 20242.65002.71002.58002.58002.5800228,700
16 Apr 20242.63002.72002.58002.64002.6400251,900
15 Apr 20242.73002.76002.65002.70002.7000187,900
12 Apr 20242.90002.95002.58002.71002.7100405,200
11 Apr 20242.86002.97002.82002.91002.9100248,600
10 Apr 20242.95002.98002.79002.91002.9100344,400
09 Apr 20243.04003.07002.85002.97002.9700328,700
08 Apr 20243.20003.22003.00003.04003.0400297,800
05 Apr 20243.09003.29003.06003.20003.2000462,000
04 Apr 20243.00003.21002.90003.09003.0900816,600
03 Apr 20243.02003.05002.83002.95002.9500844,500
02 Apr 20242.63003.13002.63003.01003.01002,396,300
01 Apr 20242.61002.65002.56002.58002.580093,700
28 Mar 20242.55002.68002.54002.61002.6100214,100
27 Mar 20242.52002.55002.46002.51002.5100105,400
26 Mar 20242.45002.51002.42002.49002.4900148,300
25 Mar 20242.52002.53002.41002.45002.4500179,900
22 Mar 20242.51002.54002.42002.51002.5100186,300
21 Mar 20242.58002.62002.49002.51002.5100127,000
20 Mar 20242.53002.58002.48002.57002.5700145,300
19 Mar 20242.49002.55002.44002.51002.5100226,900
18 Mar 20242.43002.56002.42002.48002.4800244,600
15 Mar 20242.42002.48002.40002.48002.4800362,600
14 Mar 20242.49002.53002.40002.45002.4500209,200
13 Mar 20242.48002.56002.46002.49002.4900243,500
12 Mar 20242.56002.61002.48002.48002.4800178,500
11 Mar 20242.69002.71002.53002.56002.5600200,200
08 Mar 20242.64002.89002.59002.67002.6700295,500
07 Mar 20242.43002.66002.41002.60002.6000301,900
06 Mar 20242.41002.51002.40002.41002.4100231,200
05 Mar 20242.50002.65002.31002.43002.4300581,300
04 Mar 20242.72002.74002.58002.61002.6100328,200
01 Mar 20242.89002.89002.50002.70002.7000571,900
29 Feb 20242.88002.89002.76002.87002.8700199,300
28 Feb 20242.88002.92002.78002.81002.8100182,400
27 Feb 20242.93003.00002.86002.90002.9000187,900
26 Feb 20243.04003.10002.86002.96002.9600254,800
23 Feb 20242.84003.08002.83003.05003.0500291,200
22 Feb 20243.20003.20002.78002.81002.8100400,300
21 Feb 20243.05003.29003.04003.16003.1600670,100
20 Feb 20242.80003.14002.74003.05003.0500579,600
16 Feb 20242.80002.87002.75002.80002.8000330,700
15 Feb 20242.88002.88002.77002.80002.8000266,900
14 Feb 20242.66002.97002.66002.85002.8500543,400
13 Feb 20242.69002.70002.54002.65002.6500330,800
12 Feb 20242.61002.77002.58002.73002.7300296,600
09 Feb 20242.46002.63002.46002.59002.5900258,200
08 Feb 20242.36002.52002.36002.43002.4300174,400
07 Feb 20242.43002.43002.34002.37002.3700120,600
06 Feb 20242.30002.46002.30002.40002.4000259,000
05 Feb 20242.13002.38002.11002.29002.2900225,200
02 Feb 20242.14002.17002.12002.17002.1700124,000
01 Feb 20242.06002.16002.05002.16002.1600121,800
31 Jan 20242.07002.11002.02002.02002.0200116,100
30 Jan 20242.12002.12002.03002.08002.080074,000
29 Jan 20242.04002.17002.00002.12002.1200115,300
26 Jan 20242.09002.12001.99002.03002.0300122,600
25 Jan 20242.10002.17002.06002.08002.0800140,000
24 Jan 20242.19002.25002.07002.10002.1000215,600
23 Jan 20242.01002.17001.99002.14002.1400361,900
22 Jan 20241.84002.01001.84001.98001.9800233,100
19 Jan 20241.82001.88001.80001.85001.850085,900
18 Jan 20241.84001.93001.81001.84001.8400171,300
17 Jan 20241.82001.89001.74001.84001.8400355,600
16 Jan 20241.87001.89001.79001.82001.8200268,600
12 Jan 20242.01002.04001.86001.86001.8600329,900
11 Jan 20241.97002.05001.88002.05002.0500285,000
10 Jan 20241.87002.17001.82001.94001.94001,185,900
09 Jan 20241.75001.77001.72001.74001.7400127,000
08 Jan 20241.84001.85001.72001.78001.7800130,800
05 Jan 20241.86001.86001.72001.74001.7400161,300
04 Jan 20241.85001.87001.80001.85001.8500150,700
03 Jan 20241.87001.88001.80001.87001.8700226,200
02 Jan 20241.73001.93001.73001.87001.8700409,400
29 Dec 20231.74001.76001.67001.75001.7500131,700
28 Dec 20231.69001.77001.69001.75001.7500130,100
27 Dec 20231.77001.85001.66001.72001.7200350,500
26 Dec 20231.82001.91001.74001.74001.7400392,300
22 Dec 20231.75001.87001.75001.84001.8400214,200
21 Dec 20231.76001.78001.74001.76001.7600112,600
20 Dec 20231.69001.76001.67001.76001.7600206,500
19 Dec 20231.65001.74001.65001.68001.6800162,800
18 Dec 20231.71001.72001.63001.63001.6300202,100
15 Dec 20231.77001.78001.66001.71001.7100287,900
14 Dec 20231.73001.79001.73001.76001.7600136,600
13 Dec 20231.83001.88001.72001.74001.7400234,300
12 Dec 20231.83001.93001.77001.83001.8300183,300
11 Dec 20231.94001.94001.79001.82001.8200197,100
08 Dec 20231.88002.00001.88001.96001.9600330,600
07 Dec 20231.84001.89001.83001.88001.8800106,700
06 Dec 20231.86001.86001.79001.85001.8500145,400
05 Dec 20231.76001.87001.73001.86001.8600292,400
04 Dec 20231.74001.78001.58001.75001.7500330,200
01 Dec 20231.65001.78001.65001.77001.7700218,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...