Stereotaxis, Inc. STXS
AMEX · United States · Health Technology
$1.18-0.02 (-1.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.18 | -1.67% | $1.22 | $1.22 | $1.18 | 343.80K |
| 2026-10-01 | $1.20 | -2.44% | $1.23 | $1.24 | $1.18 | 671.50K |
| 2026-09-30 | $1.23 | -1.60% | $1.27 | $1.27 | $1.23 | 335.90K |
| 2026-09-29 | $1.25 | -0.79% | $1.26 | $1.29 | $1.22 | 710.80K |
| 2026-09-28 | $1.26 | -3.08% | $1.30 | $1.32 | $1.25 | 493.10K |
| 2026-09-25 | $1.30 | +0.78% | $1.33 | $1.33 | $1.28 | 404.00K |
| 2026-09-24 | $1.29 | -2.27% | $1.33 | $1.33 | $1.29 | 350.60K |
| 2026-09-23 | $1.32 | -5.71% | $1.40 | $1.40 | $1.32 | 315.50K |
| 2026-09-22 | $1.40 | +2.94% | $1.35 | $1.40 | $1.33 | 594.70K |
| 2026-09-21 | $1.36 | +2.26% | $1.34 | $1.36 | $1.31 | 410.70K |
| 2026-09-18 | $1.33 | +3.10% | $1.29 | $1.33 | $1.26 | 669.70K |
| 2026-09-17 | $1.29 | -2.27% | $1.35 | $1.37 | $1.29 | 598.30K |
| 2026-09-16 | $1.32 | 0.00% | $1.33 | $1.38 | $1.31 | 504.50K |
| 2026-09-15 | $1.32 | -0.75% | $1.32 | $1.34 | $1.31 | 374.30K |
| 2026-09-14 | $1.33 | +3.10% | $1.28 | $1.36 | $1.28 | 1.03M |
| 2026-09-11 | $1.29 | -0.77% | $1.33 | $1.35 | $1.28 | 527.80K |
| 2026-09-10 | $1.30 | -1.52% | $1.31 | $1.33 | $1.27 | 625.30K |
| 2026-09-09 | $1.32 | +1.54% | $1.29 | $1.32 | $1.28 | 586.30K |
| 2026-09-08 | $1.30 | -6.47% | $1.39 | $1.40 | $1.30 | 725.20K |
| 2026-09-04 | $1.39 | 0.00% | $1.38 | $1.41 | $1.38 | 344.40K |
| 2026-09-03 | $1.39 | +0.72% | $1.39 | $1.42 | $1.38 | 399.30K |
| 2026-09-02 | $1.38 | +0.73% | $1.39 | $1.42 | $1.38 | 314.50K |
| 2026-09-01 | $1.37 | -4.86% | $1.41 | $1.42 | $1.35 | 598.60K |
| 2026-08-31 | $1.44 | -0.69% | $1.49 | $1.49 | $1.40 | 592.90K |
| 2026-08-28 | $1.45 | -1.36% | $1.48 | $1.49 | $1.44 | 289.30K |
| 2026-08-27 | $1.47 | +1.38% | $1.46 | $1.51 | $1.46 | 472.80K |
| 2026-08-26 | $1.45 | +2.84% | $1.41 | $1.47 | $1.39 | 582.60K |
| 2026-08-25 | $1.41 | -0.70% | $1.42 | $1.43 | $1.40 | 402.80K |
| 2026-08-24 | $1.42 | 0.00% | $1.43 | $1.45 | $1.39 | 303.80K |
| 2026-08-21 | $1.42 | -1.39% | $1.46 | $1.47 | $1.40 | 357.90K |
| 2026-08-20 | $1.44 | +4.35% | $1.37 | $1.45 | $1.36 | 588.70K |
| 2026-08-19 | $1.38 | +1.47% | $1.39 | $1.41 | $1.37 | 751.90K |
| 2026-08-18 | $1.36 | -2.16% | $1.38 | $1.40 | $1.35 | 535.10K |
| 2026-08-17 | $1.39 | +0.72% | $1.35 | $1.41 | $1.35 | 706.60K |
| 2026-08-14 | $1.38 | 0.00% | $1.41 | $1.41 | $1.33 | 733.10K |
| 2026-08-13 | $1.38 | -1.43% | $1.40 | $1.45 | $1.37 | 450.60K |
| 2026-08-12 | $1.40 | -4.11% | $1.50 | $1.50 | $1.30 | 1.37M |
| 2026-08-11 | $1.46 | +1.39% | $1.43 | $1.49 | $1.42 | 793.40K |
| 2026-08-10 | $1.44 | +1.41% | $1.43 | $1.48 | $1.42 | 770.20K |
| 2026-08-07 | $1.42 | +4.41% | $1.36 | $1.45 | $1.36 | 414.60K |
| 2026-08-06 | $1.36 | -2.16% | $1.40 | $1.41 | $1.35 | 322.00K |
| 2026-08-05 | $1.39 | -2.11% | $1.43 | $1.44 | $1.36 | 526.70K |
| 2026-08-04 | $1.42 | +6.77% | $1.33 | $1.48 | $1.33 | 1.26M |
| 2026-08-03 | $1.33 | +5.56% | $1.29 | $1.38 | $1.29 | 1.01M |
| 2026-07-31 | $1.26 | -5.26% | $1.33 | $1.35 | $1.24 | 719.90K |
| 2026-07-30 | $1.33 | 0.00% | $1.35 | $1.38 | $1.32 | 458.80K |
| 2026-07-29 | $1.33 | +3.91% | $1.28 | $1.36 | $1.28 | 658.30K |
| 2026-07-28 | $1.28 | -1.54% | $1.30 | $1.31 | $1.24 | 1.46M |
| 2026-07-27 | $1.30 | +0.78% | $1.30 | $1.36 | $1.29 | 1.25M |
| 2026-07-24 | $1.29 | -8.51% | $1.41 | $1.42 | $1.28 | 1.30M |
| 2026-07-23 | $1.41 | -5.37% | $1.48 | $1.49 | $1.38 | 1.52M |
| 2026-07-22 | $1.49 | +1.36% | $1.46 | $1.51 | $1.45 | 569.40K |
| 2026-07-21 | $1.47 | -2.00% | $1.51 | $1.51 | $1.35 | 1.54M |
| 2026-07-20 | $1.50 | -3.23% | $1.55 | $1.63 | $1.49 | 1.81M |
| 2026-07-17 | $1.55 | -6.06% | $1.84 | $1.88 | $1.48 | 5.70M |
| 2026-07-16 | $1.65 | +1.85% | $1.63 | $1.68 | $1.46 | 4.76M |
| 2026-07-15 | $1.62 | +1.25% | $1.60 | $1.63 | $1.59 | 655.00K |
| 2026-07-14 | $1.60 | -2.44% | $1.64 | $1.66 | $1.59 | 672.20K |
| 2026-07-13 | $1.64 | -3.53% | $1.68 | $1.69 | $1.60 | 653.70K |
| 2026-07-10 | $1.70 | -2.30% | $1.74 | $1.75 | $1.64 | 567.80K |
| 2026-07-09 | $1.74 | -3.33% | $1.80 | $1.83 | $1.68 | 653.90K |
| 2026-07-08 | $1.80 | -1.10% | $1.80 | $1.85 | $1.78 | 879.90K |
| 2026-07-07 | $1.82 | -3.70% | $1.90 | $1.94 | $1.80 | 962.30K |
| 2026-07-06 | $1.89 | +5.59% | $1.79 | $1.92 | $1.77 | 951.00K |
| 2026-07-02 | $1.79 | +1.13% | $1.78 | $1.82 | $1.76 | 229.50K |
| 2026-07-01 | $1.77 | +2.91% | $1.75 | $1.80 | $1.73 | 461.60K |
| 2026-06-30 | $1.72 | -0.58% | $1.71 | $1.74 | $1.67 | 369.30K |
| 2026-06-29 | $1.73 | +2.98% | $1.68 | $1.75 | $1.64 | 583.00K |
| 2026-06-26 | $1.68 | +3.70% | $1.60 | $1.69 | $1.59 | 2.36M |
| 2026-06-25 | $1.62 | -0.61% | $1.65 | $1.68 | $1.60 | 425.90K |
| 2026-06-24 | $1.63 | -6.86% | $1.76 | $1.78 | $1.61 | 835.00K |
| 2026-06-23 | $1.75 | -6.42% | $1.83 | $1.87 | $1.75 | 429.40K |
| 2026-06-22 | $1.87 | -0.53% | $1.90 | $1.98 | $1.85 | 481.40K |
| 2026-06-18 | $1.88 | +5.62% | $1.84 | $1.91 | $1.77 | 814.30K |
| 2026-06-17 | $1.78 | -2.20% | $1.83 | $1.87 | $1.77 | 308.00K |
| 2026-06-16 | $1.82 | -1.09% | $1.85 | $1.85 | $1.78 | 348.30K |
| 2026-06-15 | $1.84 | 0.00% | $1.88 | $1.92 | $1.83 | 262.20K |
| 2026-06-12 | $1.84 | +1.10% | $1.83 | $1.86 | $1.81 | 204.90K |
| 2026-06-11 | $1.82 | +0.55% | $1.84 | $1.84 | $1.79 | 201.40K |
| 2026-06-10 | $1.81 | -2.16% | $1.84 | $1.88 | $1.75 | 305.20K |
| 2026-06-09 | $1.85 | +2.21% | $1.83 | $1.88 | $1.81 | 206.20K |
| 2026-06-08 | $1.81 | +1.69% | $1.83 | $1.84 | $1.78 | 307.00K |
| 2026-06-05 | $1.78 | -5.32% | $1.87 | $1.88 | $1.77 | 591.00K |
| 2026-06-04 | $1.88 | +2.17% | $1.87 | $1.91 | $1.85 | 289.20K |
| 2026-06-03 | $1.84 | -6.60% | $1.94 | $1.97 | $1.82 | 615.60K |
| 2026-06-02 | $1.97 | +1.55% | $1.92 | $2.00 | $1.92 | 253.60K |
| 2026-06-01 | $1.94 | -2.02% | $1.93 | $1.98 | $1.91 | 345.10K |
| 2026-05-29 | $1.98 | -4.81% | $2.08 | $2.09 | $1.96 | 361.30K |
| 2026-05-28 | $2.08 | +3.48% | $2.01 | $2.10 | $2.00 | 431.60K |
| 2026-05-27 | $2.01 | +3.08% | $1.94 | $2.07 | $1.91 | 503.40K |