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 | 0.18 | 10.0558659218 | 1.79 | 2.23 | 1.78 | 999274 | 2.01496685 | CS |
| 4 | -0.35 | -15.0862068966 | 2.32 | 2.33 | 1.725 | 673109 | 1.96330251 | CS |
| 12 | -0.51 | -20.564516129 | 2.48 | 2.7155 | 1.725 | 496843 | 2.13307794 | CS |
| 26 | -0.13 | -6.19047619048 | 2.1 | 2.7155 | 1.725 | 387190 | 2.13582691 | CS |
| 52 | -0.61 | -23.6434108527 | 2.58 | 3.29 | 1.66 | 330608 | 2.17243887 | CS |
| 156 | -1.92 | -49.3573264781 | 3.89 | 3.96 | 1.33 | 283708 | 2.1234669 | CS |
| 260 | -0.33 | -14.347826087 | 2.3 | 10.3 | 1.33 | 291062 | 3.73678334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 1.92 | -0.12 | -5.88 | 2 | 2 | 1.87 | 674429 |
| 1742509800 | 2.04 | -0.09 | -4.23 | 2.14 | 2.23 | 2.0299999 | 1271853 |
| 1742423400 | 2.13 | 0.28 | 15.14 | 1.91 | 2.1499 | 1.8601 | 1709476 |
| 1742337000 | 1.85 | -0.1 | -5.13 | 1.99 | 2.005 | 1.78 | 623782 |
| 1742250600 | 1.95 | 0.12 | 6.56 | 1.84 | 1.995 | 1.84 | 1097962 |
| 1741991400 | 1.83 | 0.05 | 2.81 | 1.79 | 1.86 | 1.78 | 293298 |
| 1741905000 | 1.78 | -0.05 | -2.73 | 1.82 | 1.8278 | 1.725 | 341195 |
| 1741818600 | 1.83 | 0.04 | 2.23 | 1.85 | 1.86 | 1.82 | 322845 |
| 1741732200 | 1.79 | 0.02 | 1.13 | 1.75 | 1.84 | 1.725 | 762668 |
| 1741645800 | 1.77 | -0.1 | -5.35 | 1.83 | 1.87 | 1.75 | 562028 |
| 1741390200 | 1.87 | 0.06 | 3.31 | 1.78 | 1.895 | 1.78 | 372796 |
| 1741303800 | 1.81 | -0.04 | -2.16 | 1.85 | 1.8897 | 1.79 | 303012 |
| 1741217400 | 1.85 | 0.05 | 2.78 | 1.95 | 1.95 | 1.81 | 550912 |
| 1741131000 | 1.8 | -0.14 | -7.22 | 1.91 | 1.93 | 1.75 | 1510944 |
| 1741044600 | 1.94 | -0.12 | -5.83 | 2.05 | 2.12 | 1.9 | 985867 |
| 1740785400 | 2.06 | -0.11 | -5.07 | 2.17 | 2.18 | 2.0299999 | 1152166 |
| 1740699000 | 2.17 | -0.06 | -2.69 | 2.23 | 2.2508 | 2.16 | 208276 |
| 1740612600 | 2.23 | 0.06 | 2.76 | 2.18 | 2.265 | 2.1745 | 215365 |
| 1740526200 | 2.17 | -0.11 | -4.82 | 2.27 | 2.2799999 | 2.165 | 428394 |
| 1740439800 | 2.2799999 | 0.09 | 4.11 | 2.2 | 2.33 | 2.17 | 347836 |
| 1740180600 | 2.19 | -0.1 | -4.37 | 2.32 | 2.32 | 2.18 | 401508 |
| 1740094200 | 2.29 | 0.02 | 0.88 | 2.2799999 | 2.65 | 2.18 | 608325 |
| 1740007800 | 2.27 | 0.1 | 4.61 | 2.15 | 2.2765 | 2.14 | 296191 |
| 1739921400 | 2.17 | -0.09 | -3.98 | 2.24 | 2.24 | 2.15 | 362414 |
| 1739575800 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.3209 | 2.24 | 389386 |
| 1739489400 | 2.27 | 0.12 | 5.58 | 2.18 | 2.2824 | 2.16 | 311461 |
| 1739403000 | 2.15 | -0.2 | -8.51 | 2.3 | 2.33 | 2.14 | 1319752 |
| 1739316600 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.32 | 215053 |
| 1739230200 | 2.4 | -0.03 | -1.23 | 2.48 | 2.48 | 2.36 | 184853 |
| 1738971000 | 2.43 | -0.01 | -0.41 | 2.48 | 2.5 | 2.3912 | 139130 |
| 1738884600 | 2.44 | -0.12 | -4.69 | 2.59 | 2.59 | 2.4049999 | 316050 |
| 1738798200 | 2.56 | 0.08 | 3.23 | 2.5099999 | 2.57 | 2.45 | 300639 |
| 1738711800 | 2.48 | 0.11 | 4.64 | 2.34 | 2.49 | 2.32 | 395924 |
| 1738625400 | 2.37 | -0.05 | -2.07 | 2.29 | 2.41 | 2.2637 | 314818 |
| 1738366200 | 2.42 | 0.05 | 2.11 | 2.38 | 2.52 | 2.34 | 596048 |
| 1738279800 | 2.37 | 0.12 | 5.33 | 2.3 | 2.39 | 2.29 | 290016 |
| 1738193400 | 2.25 | -0.05 | -2.17 | 2.3 | 2.33 | 2.205 | 244007 |
| 1738107000 | 2.3 | -0.01 | -0.43 | 2.32 | 2.345 | 2.22 | 429561 |
| 1738020600 | 2.31 | 0.12 | 5.48 | 2.31 | 2.54 | 2.17 | 1436470 |
| 1737761400 | 2.19 | 0 | 0.00 | 2.19 | 2.24 | 2.17 | 131389 |
| 1737675000 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1737588600 | 2.19 | 0.02 | 0.92 | 2.16 | 2.22 | 2.13 | 294832 |
| 1737502200 | 2.17 | 0.09 | 4.33 | 2.19 | 2.21 | 2.11 | 161847 |
| 1737156600 | 2.08 | -0.02 | -0.95 | 2.12 | 2.1545 | 2.05 | 219176 |
| 1737070200 | 2.1 | -0.02 | -0.94 | 2.11 | 2.17 | 2.05 | 397745 |
| 1736983800 | 2.12 | 0.05 | 2.42 | 2.12 | 2.145 | 2.08 | 238762 |
| 1736897400 | 2.07 | -0.01 | -0.48 | 2.14 | 2.16 | 2.05 | 150851 |
| 1736811000 | 2.08 | -0.03 | -1.42 | 2.05 | 2.1165 | 2.0299999 | 276077 |
| 1736551800 | 2.11 | -0.11 | -4.95 | 2.2 | 2.2 | 2.0299999 | 576804 |
| 1736379000 | 2.22 | -0.17 | -7.11 | 2.36 | 2.3849999 | 2.22 | 414645 |
| 1736292600 | 2.39 | -0.25 | -9.47 | 2.68 | 2.7155 | 2.36 | 557023 |
| 1736206200 | 2.64 | 0.27 | 11.39 | 2.5299999 | 2.68 | 2.48 | 915921 |
| 1735947000 | 2.37 | 0.08 | 3.49 | 2.33 | 2.4 | 2.27 | 247591 |
| 1735860600 | 2.29 | 0.01 | 0.44 | 2.32 | 2.34 | 2.2599999 | 201396 |
| 1735687800 | 2.2799999 | -0.04 | -1.72 | 2.33 | 2.38 | 2.21 | 249466 |
| 1735601400 | 2.32 | 0.03 | 1.31 | 2.29 | 2.37 | 2.25 | 368163 |
| 1735342200 | 2.29 | -0.18 | -7.29 | 2.48 | 2.48 | 2.2700999 | 312370 |
| 1735255800 | 2.47 | 0.13 | 5.56 | 2.31 | 2.49 | 2.31 | 435815 |
| 1735077840 | 2.34 | 0 | 0.00 | 2.33 | 2.35 | 2.275 | 109393 |
| 1734996600 | 2.34 | -0.01 | -0.43 | 2.33 | 2.37 | 2.2799999 | 276940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
