ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STXS Stereotaxis Inc

2.03
-0.02 (-0.98%)
Sep 18 2024 - Closed
Delayed by 15 minutes

STXS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 25 2024 1.75 -0.05 -2.78% 1.80 1.85 1.75 412,195
Jun 24 2024 1.80 -0.02 -1.10% 1.86 1.86 1.80 251,490
Jun 21 2024 1.82 -0.04 -2.15% 1.85 1.87 1.82 417,715

Your Recent History

Delayed Upgrade Clock