Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.94 | -0.17 | -8.06% | 2.10 | 2.10 | 1.94 | 229,070 |
| Sep 20 2024 | 2.11 | 0.11 | 5.50% | 2.00 | 2.19 | 1.89 | 621,738 |
| Sep 19 2024 | 2.00 | 0.05 | 2.56% | 1.98 | 2.04 | 1.91 | 210,329 |
| Sep 18 2024 | 1.95 | -0.10 | -4.88% | 2.05 | 2.09 | 1.95 | 211,131 |
| Sep 17 2024 | 2.05 | -0.13 | -5.96% | 2.18 | 2.19 | 2.04 | 208,692 |
| Sep 16 2024 | 2.18 | 0.01 | 0.46% | 2.18 | 2.185 | 2.065 | 154,638 |
| Sep 13 2024 | 2.17 | -0.03 | -1.36% | 2.21 | 2.21 | 2.08 | 163,455 |
| Sep 12 2024 | 2.20 | 0.02 | 0.92% | 2.21 | 2.255 | 2.145 | 184,854 |
| Sep 11 2024 | 2.18 | 0.00 | 0.00% | 2.17 | 2.20 | 2.08 | 178,765 |
| Sep 10 2024 | 2.18 | 0.01 | 0.46% | 2.16 | 2.23 | 2.13 | 181,554 |
| Sep 09 2024 | 2.17 | 0.06 | 2.84% | 2.13 | 2.20 | 2.12 | 189,103 |
| Sep 06 2024 | 2.11 | -0.08 | -3.65% | 2.21 | 2.23 | 2.11 | 155,734 |
| Sep 05 2024 | 2.19 | -0.06 | -2.67% | 2.24 | 2.245 | 2.19 | 74,380 |
| Sep 04 2024 | 2.25 | 0.01 | 0.45% | 2.22 | 2.32 | 2.20 | 159,609 |
| Sep 03 2024 | 2.24 | -0.03 | -1.32% | 2.28 | 2.3399 | 2.21 | 176,932 |
| Aug 30 2024 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 2.2201 | 102,848 |
| Aug 29 2024 | 2.29 | 0.07 | 3.15% | 2.26 | 2.30 | 2.2399 | 123,180 |
| Aug 28 2024 | 2.22 | -0.11 | -4.72% | 2.30 | 2.30 | 2.2099 | 148,116 |
| Aug 27 2024 | 2.33 | -0.02 | -0.85% | 2.33 | 2.40 | 2.282 | 150,106 |
| Aug 26 2024 | 2.35 | 0.06 | 2.62% | 2.37 | 2.46 | 2.32 | 399,878 |
| Aug 23 2024 | 2.29 | 0.04 | 1.78% | 2.30 | 2.314 | 2.25 | 259,324 |
| Aug 22 2024 | 2.25 | 0.04 | 1.81% | 2.23 | 2.3598 | 2.23 | 376,952 |
| Aug 21 2024 | 2.21 | 0.21 | 10.50% | 2.03 | 2.25 | 2.025 | 664,776 |
| Aug 20 2024 | 2.00 | 0.09 | 4.71% | 1.92 | 2.04 | 1.88 | 258,622 |
| Aug 19 2024 | 1.91 | 0.03 | 1.60% | 1.89 | 1.92 | 1.88 | 76,947 |
| Aug 16 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.93 | 1.87 | 226,113 |
| Aug 15 2024 | 1.90 | -0.01 | -0.52% | 1.95 | 1.95 | 1.89 | 198,715 |
| Aug 14 2024 | 1.91 | -0.10 | -4.98% | 2.00 | 2.04 | 1.87 | 114,186 |
| Aug 13 2024 | 2.01 | 0.21 | 11.67% | 1.84 | 2.04 | 1.82 | 235,210 |
| Aug 12 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.885 | 1.80 | 173,908 |
| Aug 09 2024 | 1.87 | 0.02 | 1.08% | 1.83 | 1.87 | 1.79 | 116,288 |
| Aug 08 2024 | 1.85 | 0.07 | 3.93% | 1.79 | 1.875 | 1.79 | 151,168 |
| Aug 07 2024 | 1.78 | -0.04 | -2.20% | 1.83 | 1.8599 | 1.78 | 81,411 |
| Aug 06 2024 | 1.82 | 0.05 | 2.82% | 1.82 | 1.855 | 1.75 | 162,675 |
| Aug 05 2024 | 1.77 | -0.03 | -1.67% | 1.74 | 1.785 | 1.68 | 176,930 |
| Aug 02 2024 | 1.80 | -0.08 | -4.26% | 1.85 | 1.865 | 1.795 | 252,161 |
| Aug 01 2024 | 1.88 | -0.11 | -5.53% | 1.99 | 1.99 | 1.87 | 193,320 |
| Jul 31 2024 | 1.99 | -0.01 | -0.50% | 1.99 | 2.0304 | 1.97 | 143,415 |
| Jul 30 2024 | 2.00 | 0.06 | 3.09% | 1.97 | 2.00 | 1.91 | 116,972 |
| Jul 29 2024 | 1.94 | -0.12 | -5.83% | 2.05 | 2.06 | 1.94 | 137,832 |
| Jul 26 2024 | 2.06 | 0.02 | 0.98% | 2.06 | 2.06 | 1.98 | 142,642 |
| Jul 25 2024 | 2.04 | 0.05 | 2.51% | 2.01 | 2.05 | 1.97 | 181,863 |
| Jul 24 2024 | 1.99 | -0.07 | -3.40% | 2.06 | 2.0699 | 1.98 | 147,023 |
| Jul 23 2024 | 2.06 | 0.07 | 3.52% | 1.99 | 2.07 | 1.98 | 148,910 |
| Jul 22 2024 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 1.93 | 183,899 |
| Jul 19 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 2.00 | 1.91 | 155,750 |
| Jul 18 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.06 | 1.96 | 131,460 |
| Jul 17 2024 | 2.03 | -0.08 | -3.79% | 2.12 | 2.125 | 2.01 | 261,639 |
| Jul 16 2024 | 2.11 | 0.10 | 4.98% | 2.02 | 2.11 | 2.02 | 313,989 |
| Jul 15 2024 | 2.01 | 0.11 | 5.79% | 1.93 | 2.015 | 1.88 | 264,074 |
| Jul 12 2024 | 1.90 | -0.02 | -1.04% | 1.93 | 2.00 | 1.87 | 212,815 |
| Jul 11 2024 | 1.92 | 0.06 | 3.23% | 1.87 | 1.93 | 1.853 | 203,222 |
| Jul 10 2024 | 1.86 | 0.09 | 5.08% | 1.80 | 1.86 | 1.7818 | 244,475 |
| Jul 09 2024 | 1.77 | -0.02 | -1.12% | 1.77 | 1.84 | 1.77 | 144,168 |
| Jul 08 2024 | 1.79 | 0.03 | 1.70% | 1.78 | 1.80 | 1.76 | 212,200 |
| Jul 05 2024 | 1.76 | -0.03 | -1.68% | 1.78 | 1.79 | 1.74 | 276,410 |
| Jul 03 2024 | 1.79 | 0.03 | 1.70% | 1.78 | 1.79 | 1.72 | 100,046 |
| Jul 02 2024 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 1.72 | 169,767 |
| Jul 01 2024 | 1.77 | 0.01 | 0.57% | 1.82 | 1.86 | 1.74 | 253,036 |
| Jun 28 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |
| Jun 27 2024 | 1.76 | 0.03 | 1.73% | 1.80 | 1.86 | 1.72 | 425,639 |
| Jun 26 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.78 | 1.66 | 531,670 |
