Stereotaxis Inc (STXS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.26244343891 | 2.21 | 2.21 | 1.91 | 189649 | 2.05852943 | CS |
| 4 | -0.14 | -6.08695652174 | 2.3 | 2.46 | 1.91 | 180665 | 2.19340219 | CS |
| 12 | 0.34 | 18.6813186813 | 1.82 | 2.46 | 1.68 | 193642 | 2.02884225 | CS |
| 26 | -0.37 | -14.6245059289 | 2.53 | 3.29 | 1.66 | 265850 | 2.24907802 | CS |
| 52 | 0.37 | 20.6703910615 | 1.79 | 3.29 | 1.4 | 244345 | 2.16540186 | CS |
| 156 | -3.45 | -61.4973262032 | 5.61 | 7.22 | 1.33 | 260488 | 2.66203411 | CS |
| 260 | -1.97 | -47.6997578692 | 4.13 | 10.3 | 1.33 | 275992 | 4.0068156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 2.11 | 0.11 | 5.50 | 2 | 2.19 | 1.89 | 621738 |
| 1726785000 | 2 | 0.05 | 2.56 | 1.98 | 2.04 | 1.91 | 209394 |
| 1726698600 | 1.95 | -0.1 | -4.88 | 2.05 | 2.09 | 1.95 | 211126 |
| 1726612200 | 2.05 | -0.13 | -5.96 | 2.18 | 2.19 | 2.04 | 206261 |
| 1726525800 | 2.18 | 0.01 | 0.46 | 2.18 | 2.185 | 2.065 | 154630 |
| 1726266600 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.08 | 156233 |
| 1726180200 | 2.2 | 0.02 | 0.92 | 2.21 | 2.255 | 2.145 | 179041 |
| 1726093800 | 2.18 | 0 | 0.00 | 2.17 | 2.2 | 2.08 | 178765 |
| 1726007400 | 2.18 | 0.01 | 0.46 | 2.16 | 2.23 | 2.13 | 180881 |
| 1725921000 | 2.17 | 0.06 | 2.84 | 2.13 | 2.2 | 2.12 | 189103 |
| 1725661800 | 2.11 | -0.08 | -3.65 | 2.21 | 2.23 | 2.11 | 155031 |
| 1725575400 | 2.19 | -0.06 | -2.67 | 2.24 | 2.245 | 2.19 | 74376 |
| 1725489000 | 2.25 | 0.01 | 0.45 | 2.22 | 2.32 | 2.2 | 159609 |
| 1725402600 | 2.24 | -0.03 | -1.32 | 2.2799999 | 2.3399 | 2.21 | 176535 |
| 1725057000 | 2.27 | -0.02 | -0.87 | 2.2599999 | 2.31 | 2.2201 | 102848 |
| 1724970600 | 2.29 | 0.07 | 3.15 | 2.2599999 | 2.3 | 2.2399 | 123180 |
| 1724884200 | 2.22 | -0.11 | -4.72 | 2.3 | 2.3 | 2.2099 | 148116 |
| 1724797800 | 2.33 | -0.02 | -0.85 | 2.33 | 2.4 | 2.282 | 150106 |
| 1724711400 | 2.35 | 0.06 | 2.62 | 2.37 | 2.46 | 2.32 | 399878 |
| 1724452200 | 2.29 | 0.04 | 1.78 | 2.3 | 2.314 | 2.25 | 259324 |
| 1724365800 | 2.25 | 0.04 | 1.81 | 2.23 | 2.3598 | 2.23 | 376952 |
| 1724279400 | 2.21 | 0.21 | 10.50 | 2.0299999 | 2.25 | 2.025 | 664776 |
| 1724193000 | 2 | 0.09 | 4.71 | 1.92 | 2.04 | 1.88 | 258622 |
| 1724106600 | 1.91 | 0.03 | 1.60 | 1.89 | 1.92 | 1.88 | 76947 |
| 1723847400 | 1.88 | -0.02 | -1.05 | 1.9 | 1.93 | 1.87 | 221201 |
| 1723761000 | 1.9 | -0.01 | -0.52 | 1.95 | 1.95 | 1.89 | 198715 |
| 1723674600 | 1.91 | -0.1 | -4.98 | 2 | 2.04 | 1.87 | 114186 |
| 1723588200 | 2.0099999 | 0.21 | 11.67 | 1.84 | 2.04 | 1.84 | 233398 |
| 1723501800 | 1.8 | -0.07 | -3.74 | 1.87 | 1.885 | 1.8 | 173908 |
| 1723242600 | 1.87 | 0.02 | 1.08 | 1.83 | 1.87 | 1.79 | 116288 |
| 1723156200 | 1.85 | 0.07 | 3.93 | 1.79 | 1.875 | 1.79 | 151168 |
| 1723069800 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8599 | 1.78 | 81411 |
| 1722983400 | 1.82 | 0.05 | 2.82 | 1.82 | 1.855 | 1.75 | 162675 |
| 1722897000 | 1.77 | -0.03 | -1.67 | 1.74 | 1.785 | 1.68 | 176585 |
| 1722637800 | 1.8 | -0.08 | -4.26 | 1.85 | 1.865 | 1.795 | 247891 |
| 1722551400 | 1.88 | -0.11 | -5.53 | 1.99 | 1.99 | 1.87 | 193320 |
| 1722465000 | 1.99 | -0.01 | -0.50 | 1.99 | 2.0304 | 1.97 | 143415 |
| 1722378600 | 2 | 0.06 | 3.09 | 1.97 | 2 | 1.91 | 116972 |
| 1722292200 | 1.94 | -0.12 | -5.83 | 2.05 | 2.06 | 1.94 | 137832 |
| 1722033000 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 1.98 | 142642 |
| 1721946600 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 1.97 | 181863 |
| 1721860200 | 1.99 | -0.07 | -3.40 | 2.06 | 2.0699 | 1.98 | 146942 |
| 1721773800 | 2.06 | 0.09 | 4.30 | 1.99 | 2.07 | 1.98 | 148910 |
| 1721687400 | 1.975 | -0.01 | -0.25 | 1.96 | 2 | 1.93 | 121654 |
| 1721428200 | 1.98 | -0.01 | -0.50 | 1.99 | 2 | 1.91 | 155545 |
| 1721341800 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.06 | 1.96 | 131460 |
| 1721255400 | 2.0299999 | -0.08 | -3.79 | 2.12 | 2.125 | 2.0099999 | 260596 |
| 1721169000 | 2.11 | 0.1 | 4.98 | 2.02 | 2.11 | 2.02 | 313989 |
| 1721082600 | 2.0099999 | 0.11 | 5.79 | 1.93 | 2.015 | 1.88 | 264074 |
| 1720823400 | 1.9 | -0.02 | -1.04 | 1.93 | 2 | 1.87 | 212815 |
| 1720737000 | 1.92 | 0.06 | 3.23 | 1.87 | 1.93 | 1.86 | 202742 |
| 1720650600 | 1.86 | 0.09 | 5.08 | 1.8 | 1.86 | 1.7818 | 244475 |
| 1720564200 | 1.77 | -0.02 | -1.12 | 1.77 | 1.84 | 1.77 | 144168 |
| 1720477800 | 1.79 | 0.03 | 1.70 | 1.78 | 1.8 | 1.76 | 212200 |
| 1720218600 | 1.76 | -0.03 | -1.68 | 1.78 | 1.79 | 1.74 | 276410 |
| 1720040640 | 1.79 | 0.03 | 1.70 | 1.78 | 1.79 | 1.72 | 100046 |
| 1719959400 | 1.76 | -0.01 | -0.56 | 1.75 | 1.79 | 1.72 | 169767 |
| 1719873000 | 1.77 | -0.05 | -2.75 | 1.82 | 1.86 | 1.74 | 253036 |
| 1719613800 | 1.82 | 0.06 | 3.41 | 1.76 | 1.87 | 1.71 | 1534797 |
| 1719527400 | 1.76 | 0.03 | 1.73 | 1.8 | 1.86 | 1.72 | 425639 |
| 1719441000 | 1.73 | -0.02 | -1.14 | 1.75 | 1.78 | 1.66 | 531670 |
| 1719354600 | 1.75 | -0.05 | -2.78 | 1.8 | 1.85 | 1.75 | 412195 |
| 1719268200 | 1.8 | -0.02 | -1.10 | 1.86 | 1.86 | 1.8 | 251490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
