Stereotaxis Inc (STXS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.5175879397 | 1.99 | 2.07 | 1.91 | 150983 | 2.0113754 | CS |
| 4 | 0.3 | 17.0454545455 | 1.76 | 2.125 | 1.71 | 267131 | 1.88971868 | CS |
| 12 | -0.29 | -12.3404255319 | 2.35 | 2.4797 | 1.66 | 297687 | 1.96079226 | CS |
| 26 | -0.03 | -1.43540669856 | 2.09 | 3.29 | 1.66 | 298943 | 2.37281816 | CS |
| 52 | 0.55 | 36.4238410596 | 1.51 | 3.29 | 1.33 | 245036 | 2.10566388 | CS |
| 156 | -7.48 | -78.4067085954 | 9.54 | 9.9425 | 1.33 | 272667 | 2.99101995 | CS |
| 260 | -1 | -32.6797385621 | 3.06 | 10.3 | 1.33 | 279168 | 4.04203861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 147023 |
| 1721773800 | 2.06 | 0.07 | 3.52 | 1.99 | 2.07 | 1.98 | 148910 |
| 1721687400 | 1.99 | 0.01 | 0.51 | 1.96 | 2 | 1.93 | 183899 |
| 1721428200 | 1.98 | -0.01 | -0.50 | 1.99 | 2 | 1.91 | 155750 |
| 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 | 261639 |
| 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 | 1.853 | 203222 |
| 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 | 0.01 | 0.57 | 1.82 | 1.86 | 1.74 | 253036 |
| 1719613800 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 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 |
| 1719009000 | 1.82 | -0.04 | -2.15 | 1.85 | 1.87 | 1.82 | 417715 |
| 1718922600 | 1.86 | 0.02 | 1.09 | 1.85 | 1.88 | 1.82 | 191549 |
| 1718749800 | 1.84 | -0.03 | -1.60 | 1.89 | 1.91 | 1.84 | 262797 |
| 1718663400 | 1.87 | 0.01 | 0.54 | 1.85 | 1.9 | 1.84 | 210660 |
| 1718404200 | 1.86 | -0.05 | -2.62 | 1.89 | 1.91 | 1.85 | 210081 |
| 1718317800 | 1.91 | -0.03 | -1.55 | 1.93 | 1.98 | 1.9 | 185644 |
| 1718231400 | 1.94 | -0.03 | -1.52 | 2 | 2.04 | 1.93 | 143415 |
| 1718145000 | 1.97 | -0.04 | -1.99 | 2 | 2.02 | 1.93 | 242803 |
| 1718058600 | 2.0099999 | 0.09 | 4.69 | 1.92 | 2.05 | 1.92 | 246260 |
| 1717799400 | 1.92 | -0.06 | -3.03 | 1.99 | 2.005 | 1.895 | 143193 |
| 1717713000 | 1.98 | 0.05 | 2.59 | 1.94 | 2.0099999 | 1.865 | 230824 |
| 1717626600 | 1.93 | 0.01 | 0.52 | 1.91 | 1.95 | 1.88 | 263086 |
| 1717540200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.925 | 1.87 | 239642 |
| 1717453800 | 1.9 | -0.03 | -1.55 | 1.85 | 1.925 | 1.83 | 528503 |
| 1717194600 | 1.93 | -0.08 | -3.98 | 1.99 | 2.04 | 1.8701 | 567930 |
| 1717108200 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.035 | 1.96 | 142549 |
| 1717021800 | 1.99 | 0.08 | 4.19 | 1.91 | 1.9999 | 1.89 | 361195 |
| 1716935400 | 1.91 | -0.07 | -3.54 | 1.98 | 1.99 | 1.88 | 389182 |
| 1716589800 | 1.98 | -0.04 | -1.98 | 2.04 | 2.04 | 1.93 | 275268 |
| 1716503400 | 2.02 | -0.07 | -3.35 | 2.09 | 2.09 | 2 | 395914 |
| 1716417000 | 2.09 | -0.02 | -0.95 | 2.11 | 2.1705 | 2.08 | 376560 |
| 1716330600 | 2.11 | 0.02 | 0.96 | 2.06 | 2.12 | 2.06 | 227795 |
| 1716244200 | 2.09 | -0.01 | -0.48 | 2.07 | 2.12 | 2.05 | 195372 |
| 1715985000 | 2.1 | 0.03 | 1.45 | 2.09 | 2.11 | 2.08 | 316585 |
| 1715898600 | 2.07 | -0.02 | -0.96 | 2.09 | 2.16 | 2.05 | 294820 |
| 1715812200 | 2.09 | 0 | 0.00 | 2.1 | 2.17 | 2.075 | 449724 |
| 1715725800 | 2.09 | -0.07 | -3.24 | 2.23 | 2.2599999 | 2.05 | 409528 |
| 1715639400 | 2.16 | -0.02 | -0.92 | 2.18 | 2.22 | 2.13 | 621029 |
| 1715380200 | 2.18 | -0.01 | -0.46 | 2.19 | 2.21 | 2.18 | 209769 |
| 1715293800 | 2.19 | 0.03 | 1.39 | 2.18 | 2.2599999 | 2.17 | 415200 |
| 1715207400 | 2.16 | -0.09 | -4.00 | 2.2599999 | 2.29 | 2.16 | 299831 |
| 1715121000 | 2.25 | 0 | 0.00 | 2.2799999 | 2.4 | 2.25 | 219115 |
| 1715034600 | 2.25 | -0.09 | -3.85 | 2.34 | 2.37 | 2.25 | 384382 |
| 1714775400 | 2.34 | 0.02 | 0.86 | 2.35 | 2.4796999 | 2.3 | 251257 |
| 1714689000 | 2.32 | -0.09 | -3.73 | 2.41 | 2.41 | 2.3 | 167488 |
| 1714602600 | 2.41 | 0.06 | 2.55 | 2.33 | 2.43 | 2.3199 | 175206 |
| 1714516200 | 2.35 | 0.05 | 2.17 | 2.31 | 2.38 | 2.27 | 173468 |
| 1714429800 | 2.3 | 0 | 0.00 | 2.29 | 2.3 | 2.25 | 326069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
