Stereotaxis Inc (STXS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.84360189573 | 2.11 | 2.36 | 2.05 | 250922 | 2.2118693 | CS |
| 4 | 0.05 | 2.5 | 2 | 2.39 | 1.97 | 204879 | 2.20977796 | CS |
| 12 | 0.18 | 9.6256684492 | 1.87 | 2.39 | 1.54 | 287075 | 1.94532116 | CS |
| 26 | -0.15 | -6.81818181818 | 2.2 | 2.7155 | 1.54 | 397059 | 2.0653543 | CS |
| 52 | 0.2 | 10.8108108108 | 1.85 | 2.7155 | 1.54 | 324385 | 2.06460544 | CS |
| 156 | 0.16 | 8.46560846561 | 1.89 | 3.29 | 1.33 | 270452 | 2.07430371 | CS |
| 260 | -3.44 | -62.6593806922 | 5.49 | 10.3 | 1.33 | 293247 | 3.63483586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 2.04 | -0.22 | -9.73 | 2.23 | 2.25 | 2.04 | 436869 |
| 1750285800 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.318 | 2.21 | 171905 |
| 1750199400 | 2.27 | 0.1 | 4.61 | 2.16 | 2.36 | 2.12 | 440709 |
| 1750113000 | 2.17 | 0.06 | 2.84 | 2.14 | 2.17 | 2.08 | 99095 |
| 1749853800 | 2.11 | -0.06 | -2.76 | 2.11 | 2.14 | 2.06 | 291978 |
| 1749767400 | 2.17 | -0.05 | -2.25 | 2.2 | 2.2347 | 2.102 | 284720 |
| 1749681000 | 2.22 | -0.15 | -6.33 | 2.38 | 2.38 | 2.215 | 197099 |
| 1749594600 | 2.37 | 0.06 | 2.60 | 2.33 | 2.39 | 2.31 | 207274 |
| 1749508200 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.3291 | 2.23 | 217702 |
| 1749249000 | 2.25 | 0.01 | 0.45 | 2.29 | 2.3054 | 2.22 | 215611 |
| 1749162600 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.285 | 2.22 | 134124 |
| 1749076200 | 2.29 | 0 | 0.00 | 2.2799999 | 2.295 | 2.2599999 | 110713 |
| 1748989800 | 2.29 | 0.06 | 2.69 | 2.23 | 2.29 | 2.21 | 132708 |
| 1748903400 | 2.23 | 0.1 | 4.69 | 2.13 | 2.235 | 2.1 | 288048 |
| 1748644200 | 2.13 | 0.01 | 0.47 | 2.09 | 2.1549999 | 2.07 | 239749 |
| 1748557800 | 2.12 | 0.02 | 0.95 | 2.1 | 2.17 | 2.1 | 123060 |
| 1748471400 | 2.1 | -0.03 | -1.41 | 2.13 | 2.1539 | 2.08 | 157479 |
| 1748385000 | 2.13 | 0.06 | 2.90 | 2.09 | 2.14 | 2.04 | 185894 |
| 1748039400 | 2.07 | 0.05 | 2.48 | 2 | 2.08 | 1.97 | 160464 |
| 1747953000 | 2.02 | -0.02 | -0.98 | 2.02 | 2.055 | 2.02 | 129491 |
| 1747866600 | 2.04 | -0.05 | -2.16 | 2.04 | 2.1 | 1.995 | 338721 |
| 1747780200 | 2.085 | -0.01 | -0.24 | 2.09 | 2.1101 | 2.055 | 110578 |
| 1747693800 | 2.09 | 0.02 | 0.97 | 2.0099999 | 2.1 | 2.0099999 | 120598 |
| 1747434600 | 2.07 | 0.02 | 0.98 | 2.05 | 2.1 | 2.0299999 | 187199 |
| 1747348200 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.06 | 1.98 | 213024 |
| 1747261800 | 2.04 | -0.07 | -3.32 | 2.12 | 2.18 | 2.0299999 | 126419 |
| 1747175400 | 2.11 | 0.04 | 1.93 | 2.1 | 2.15 | 1.85 | 581565 |
| 1747089000 | 2.07 | -0.06 | -2.82 | 2.13 | 2.2 | 2.07 | 217333 |
| 1746829800 | 2.13 | -0.03 | -1.39 | 2.19 | 2.23 | 2.1 | 326323 |
| 1746743400 | 2.16 | 0.07 | 3.35 | 2.11 | 2.2 | 2.0851 | 230360 |
| 1746657000 | 2.09 | 0.06 | 2.96 | 2.05 | 2.095 | 2.02 | 202912 |
| 1746570600 | 2.0299999 | 0.04 | 2.01 | 1.94 | 2.0299999 | 1.9326 | 281316 |
| 1746484200 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.965 | 279743 |
| 1746225000 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.07 | 2.005 | 208469 |
| 1746138600 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.05 | 1.96 | 229027 |
| 1746052200 | 2 | -0.02 | -0.99 | 1.99 | 2.035 | 1.98 | 153694 |
| 1745965800 | 2.02 | 0.03 | 1.51 | 1.98 | 2.06 | 1.97 | 128171 |
| 1745879400 | 1.99 | 0.02 | 1.02 | 1.99 | 2.0204 | 1.95 | 220643 |
| 1745620200 | 1.97 | -0.06 | -2.96 | 2.0099999 | 2.0299999 | 1.95 | 222286 |
| 1745533800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.0299999 | 1.93 | 188752 |
| 1745447400 | 1.95 | -0.04 | -2.01 | 2.07 | 2.07 | 1.925 | 248154 |
| 1745361000 | 1.99 | 0.17 | 9.34 | 1.86 | 2.005 | 1.852 | 557486 |
| 1745274600 | 1.82 | -0.03 | -1.62 | 1.82 | 1.85 | 1.78 | 189307 |
| 1744929000 | 1.85 | 0.06 | 3.35 | 1.8 | 1.855 | 1.785 | 244565 |
| 1744842600 | 1.79 | 0.02 | 1.13 | 1.75 | 1.815 | 1.69 | 577144 |
| 1744756200 | 1.77 | 0.01 | 0.57 | 1.76 | 1.795 | 1.74 | 222564 |
| 1744669800 | 1.76 | 0.1 | 5.71 | 1.73 | 1.78 | 1.67 | 385632 |
| 1744410600 | 1.665 | 0.01 | 0.30 | 1.65 | 1.67 | 1.58 | 455014 |
| 1744324200 | 1.66 | -0.09 | -5.14 | 1.76 | 1.77 | 1.62 | 407094 |
| 1744237800 | 1.75 | 0.15 | 9.38 | 1.58 | 1.848 | 1.56 | 848348 |
| 1744151400 | 1.6 | -0.07 | -4.19 | 1.73 | 1.75 | 1.58 | 755523 |
| 1744065000 | 1.67 | 0.01 | 0.60 | 1.58 | 1.71 | 1.54 | 409467 |
| 1743805800 | 1.66 | -0.01 | -0.60 | 1.6399999 | 1.69 | 1.55 | 795021 |
| 1743719400 | 1.67 | -0.08 | -4.57 | 1.66 | 1.7 | 1.6399999 | 442246 |
| 1743633000 | 1.75 | 0.04 | 2.34 | 1.68 | 1.77 | 1.68 | 226785 |
| 1743546600 | 1.71 | -0.05 | -2.84 | 1.77 | 1.775 | 1.7 | 289002 |
| 1743460200 | 1.76 | -0.04 | -2.22 | 1.77 | 1.801 | 1.7 | 489777 |
| 1743201000 | 1.8 | -0.08 | -4.26 | 1.87 | 1.88 | 1.8 | 357699 |
| 1743114600 | 1.88 | 0.01 | 0.53 | 1.88 | 1.91 | 1.85 | 212389 |
| 1743028200 | 1.87 | -0.11 | -5.56 | 1.96 | 1.96 | 1.86 | 339265 |
| 1742941800 | 1.98 | 0.03 | 1.54 | 1.95 | 2.085 | 1.94 | 1215198 |
| 1742855400 | 1.95 | 0.03 | 1.56 | 2.0299999 | 2.0299999 | 1.91 | 377034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
