Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.35 | -0.03 | -1.26% | 2.39 | 2.40 | 2.26 | 481,921 |
| Apr 24 2024 | 2.38 | -0.18 | -7.03% | 2.61 | 2.61 | 2.38 | 224,893 |
| Apr 23 2024 | 2.56 | 0.06 | 2.40% | 2.53 | 2.665 | 2.52 | 235,602 |
| Apr 22 2024 | 2.50 | 0.01 | 0.40% | 2.49 | 2.55 | 2.43 | 176,710 |
| Apr 19 2024 | 2.49 | 0.04 | 1.63% | 2.46 | 2.54 | 2.45 | 143,806 |
| Apr 18 2024 | 2.45 | -0.13 | -5.04% | 2.58 | 2.5999 | 2.45 | 238,261 |
| Apr 17 2024 | 2.58 | -0.06 | -2.27% | 2.65 | 2.7099 | 2.58 | 228,666 |
| Apr 16 2024 | 2.64 | -0.06 | -2.22% | 2.63 | 2.72 | 2.58 | 251,956 |
| Apr 15 2024 | 2.70 | -0.01 | -0.37% | 2.73 | 2.7645 | 2.651 | 175,310 |
| Apr 12 2024 | 2.71 | -0.16 | -5.57% | 2.90 | 2.9538 | 2.58 | 401,483 |
| Apr 11 2024 | 2.87 | -0.04 | -1.37% | 2.86 | 2.97 | 2.815 | 248,576 |
| Apr 10 2024 | 2.91 | -0.06 | -2.02% | 2.95 | 2.99 | 2.79 | 344,388 |
| Apr 09 2024 | 2.97 | -0.07 | -2.30% | 3.04 | 3.07 | 2.8453 | 332,013 |
| Apr 08 2024 | 3.04 | -0.16 | -5.00% | 3.20 | 3.2218 | 3.00 | 293,988 |
| Apr 05 2024 | 3.20 | 0.11 | 3.56% | 3.09 | 3.29 | 3.06 | 461,990 |
| Apr 04 2024 | 3.09 | 0.14 | 4.75% | 3.00 | 3.21 | 2.9001 | 816,716 |
| Apr 03 2024 | 2.95 | -0.06 | -1.99% | 3.02 | 3.05 | 2.83 | 842,463 |
| Apr 02 2024 | 3.01 | 0.43 | 16.67% | 2.63 | 3.13 | 2.63 | 2,382,626 |
| Apr 01 2024 | 2.58 | -0.03 | -1.15% | 2.61 | 2.65 | 2.56 | 93,661 |
| Mar 28 2024 | 2.61 | 0.10 | 3.98% | 2.55 | 2.6776 | 2.54 | 214,107 |
| Mar 27 2024 | 2.51 | 0.02 | 0.80% | 2.52 | 2.55 | 2.46 | 105,367 |
| Mar 26 2024 | 2.49 | 0.04 | 1.63% | 2.45 | 2.505 | 2.4201 | 141,836 |
| Mar 25 2024 | 2.45 | -0.04 | -1.61% | 2.52 | 2.535 | 2.41 | 169,355 |
| Mar 22 2024 | 2.49 | -0.02 | -0.80% | 2.51 | 2.54 | 2.4201 | 177,390 |
| Mar 21 2024 | 2.51 | -0.06 | -2.33% | 2.58 | 2.615 | 2.49 | 117,910 |
| Mar 20 2024 | 2.57 | 0.06 | 2.39% | 2.53 | 2.58 | 2.48 | 143,940 |
| Mar 19 2024 | 2.51 | 0.01 | 0.40% | 2.49 | 2.55 | 2.44 | 215,296 |
| Mar 18 2024 | 2.50 | 0.02 | 0.81% | 2.43 | 2.56 | 2.415 | 244,554 |
| Mar 15 2024 | 2.48 | 0.03 | 1.22% | 2.42 | 2.48 | 2.40 | 362,600 |
| Mar 14 2024 | 2.45 | -0.04 | -1.61% | 2.49 | 2.53 | 2.40 | 209,158 |
| Mar 13 2024 | 2.49 | 0.01 | 0.40% | 2.48 | 2.56 | 2.46 | 243,503 |
| Mar 12 2024 | 2.48 | -0.08 | -3.13% | 2.56 | 2.61 | 2.475 | 175,339 |
| Mar 11 2024 | 2.56 | -0.11 | -4.12% | 2.69 | 2.71 | 2.525 | 200,190 |
| Mar 08 2024 | 2.67 | 0.07 | 2.69% | 2.64 | 2.89 | 2.59 | 295,534 |
| Mar 07 2024 | 2.60 | 0.19 | 7.88% | 2.43 | 2.66 | 2.41 | 301,846 |
| Mar 06 2024 | 2.41 | -0.02 | -0.82% | 2.41 | 2.51 | 2.40 | 230,805 |
| Mar 05 2024 | 2.43 | -0.18 | -6.90% | 2.50 | 2.65 | 2.31 | 581,293 |
| Mar 04 2024 | 2.61 | -0.09 | -3.33% | 2.72 | 2.735 | 2.58 | 328,166 |
| Mar 01 2024 | 2.70 | -0.17 | -5.92% | 2.89 | 2.89 | 2.50 | 571,876 |
| Feb 29 2024 | 2.87 | 0.06 | 2.14% | 2.88 | 2.89 | 2.755 | 199,250 |
| Feb 28 2024 | 2.81 | -0.09 | -3.10% | 2.88 | 2.9199 | 2.7801 | 180,455 |
| Feb 27 2024 | 2.90 | -0.06 | -2.03% | 2.93 | 3.00 | 2.86 | 187,938 |
| Feb 26 2024 | 2.96 | -0.09 | -2.95% | 3.04 | 3.10 | 2.864 | 254,835 |
| Feb 23 2024 | 3.05 | 0.24 | 8.54% | 2.84 | 3.08 | 2.833 | 276,857 |
| Feb 22 2024 | 2.81 | -0.35 | -11.08% | 3.20 | 3.20 | 2.78 | 391,758 |
| Feb 21 2024 | 3.16 | 0.11 | 3.61% | 3.05 | 3.29 | 3.04 | 670,105 |
| Feb 20 2024 | 3.05 | 0.25 | 8.73% | 2.80 | 3.14 | 2.74 | 576,074 |
| Feb 16 2024 | 2.805 | 0.01 | 0.18% | 2.80 | 2.865 | 2.75 | 330,678 |
| Feb 15 2024 | 2.80 | -0.05 | -1.75% | 2.88 | 2.88 | 2.77 | 266,906 |
| Feb 14 2024 | 2.85 | 0.20 | 7.55% | 2.66 | 2.965 | 2.66 | 543,392 |
| Feb 13 2024 | 2.65 | -0.08 | -2.93% | 2.69 | 2.70 | 2.54 | 330,801 |
| Feb 12 2024 | 2.73 | 0.14 | 5.41% | 2.61 | 2.77 | 2.5839 | 296,584 |
| Feb 09 2024 | 2.59 | 0.16 | 6.58% | 2.46 | 2.63 | 2.46 | 258,156 |
| Feb 08 2024 | 2.43 | 0.06 | 2.53% | 2.36 | 2.515 | 2.36 | 168,742 |
| Feb 07 2024 | 2.37 | -0.03 | -1.25% | 2.43 | 2.43 | 2.34 | 119,159 |
| Feb 06 2024 | 2.40 | 0.11 | 4.80% | 2.30 | 2.46 | 2.298 | 258,998 |
| Feb 05 2024 | 2.29 | 0.12 | 5.53% | 2.13 | 2.38 | 2.11 | 225,238 |
| Feb 02 2024 | 2.17 | 0.01 | 0.46% | 2.14 | 2.17 | 2.12 | 124,015 |
| Feb 01 2024 | 2.16 | 0.14 | 6.93% | 2.06 | 2.16 | 2.05 | 121,819 |
| Jan 31 2024 | 2.02 | -0.06 | -2.88% | 2.07 | 2.11 | 2.02 | 116,066 |
| Jan 30 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.12 | 2.025 | 74,002 |
| Jan 29 2024 | 2.12 | 0.09 | 4.43% | 2.04 | 2.165 | 2.00 | 115,276 |
