Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stereotaxis Inc
(NY:
STXS
)
1.930
-0.080 (-3.98%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
1.450
1.510
1.450
1.510
121,625
+0.04(+2.72%)
Oct 30, 2023
1.440
1.480
1.415
1.470
124,215
+0.03(+2.08%)
Oct 27, 2023
1.490
1.490
1.420
1.440
104,627
-0.01(-0.69%)
Oct 26, 2023
1.450
1.470
1.400
1.450
324,718
+0.00(+0.00%)
Oct 25, 2023
1.500
1.500
1.450
1.450
113,344
-0.05(-3.33%)
Oct 24, 2023
1.510
1.530
1.500
1.500
68,812
+0.00(+0.00%)
Oct 23, 2023
1.550
1.550
1.480
1.500
58,655
-0.03(-1.96%)
Oct 20, 2023
1.500
1.540
1.470
1.530
249,515
+0.04(+2.68%)
Oct 19, 2023
1.500
1.520
1.470
1.490
71,325
-0.04(-2.61%)
Oct 18, 2023
1.550
1.560
1.500
1.530
72,466
-0.02(-1.29%)
Oct 17, 2023
1.560
1.580
1.545
1.550
142,867
+0.00(+0.00%)
Oct 16, 2023
1.510
1.560
1.510
1.550
96,946
+0.04(+2.65%)
Oct 13, 2023
1.500
1.560
1.500
1.510
106,696
+0.00(+0.00%)
Oct 12, 2023
1.550
1.554
1.500
1.510
68,770
-0.04(-2.58%)
Oct 11, 2023
1.590
1.590
1.550
1.550
82,416
-0.03(-1.90%)
Oct 10, 2023
1.470
1.595
1.455
1.580
123,343
+0.10(+6.76%)
Oct 09, 2023
1.490
1.490
1.430
1.480
80,167
+0.01(+0.68%)
Oct 06, 2023
1.500
1.527
1.470
1.470
96,602
-0.01(-0.68%)
Oct 05, 2023
1.510
1.550
1.480
1.480
112,126
-0.04(-2.63%)
Oct 04, 2023
1.520
1.550
1.500
1.520
73,772
-0.01(-0.65%)
Oct 03, 2023
1.560
1.570
1.500
1.530
96,910
-0.03(-1.92%)
Oct 02, 2023
1.580
1.590
1.530
1.560
141,676
-0.02(-1.27%)
Sep 29, 2023
1.600
1.610
1.580
1.580
46,149
-0.02(-1.25%)
Sep 28, 2023
1.590
1.635
1.570
1.600
117,843
+0.00(+0.00%)
Sep 27, 2023
1.670
1.670
1.580
1.600
119,406
-0.06(-3.61%)
Sep 26, 2023
1.620
1.690
1.600
1.660
85,982
+0.04(+2.47%)
Sep 25, 2023
1.700
1.640
1.610
1.620
94,799
-0.06(-3.57%)
Sep 22, 2023
1.770
1.780
1.650
1.680
102,687
-0.10(-5.62%)
Sep 21, 2023
1.780
1.810
1.730
1.780
71,779
+0.01(+0.56%)
Sep 20, 2023
1.790
1.820
1.760
1.770
153,911
-0.02(-1.12%)
Sep 19, 2023
1.700
1.820
1.640
1.790
348,087
+0.18(+11.18%)
Sep 18, 2023
1.620
1.640
1.590
1.610
122,659
-0.01(-0.62%)
Sep 15, 2023
1.650
1.660
1.560
1.620
447,093
-0.03(-1.82%)
Sep 14, 2023
1.680
1.680
1.630
1.650
112,715
-0.02(-1.20%)
Sep 13, 2023
1.710
1.730
1.650
1.670
99,976
-0.04(-2.34%)
Sep 12, 2023
1.700
1.750
1.680
1.710
75,952
+0.03(+1.79%)
Sep 11, 2023
1.650
1.740
1.610
1.680
123,685
-0.01(-0.59%)
Sep 08, 2023
1.720
1.748
1.690
1.690
91,670
-0.06(-3.43%)
Sep 07, 2023
1.820
1.820
1.730
1.750
85,779
-0.07(-3.85%)
Sep 06, 2023
1.850
1.860
1.760
1.820
103,353
-0.02(-1.09%)
Sep 05, 2023
1.820
1.885
1.770
1.840
207,256
+0.02(+1.10%)
Sep 01, 2023
1.730
1.860
1.700
1.820
283,783
+0.12(+7.06%)
Aug 31, 2023
1.720
1.790
1.700
1.700
155,494
+0.00(+0.00%)
Aug 30, 2023
1.740
1.755
1.660
1.700
126,070
-0.03(-1.73%)
Aug 29, 2023
1.670
1.750
1.650
1.730
94,809
+0.00(+0.00%)
Aug 28, 2023
1.660
1.760
1.620
1.730
139,300
+0.07(+4.22%)
Aug 25, 2023
1.750
1.765
1.645
1.660
146,362
-0.12(-6.74%)
Aug 24, 2023
1.740
1.820
1.710
1.780
256,929
+0.07(+4.09%)
Aug 23, 2023
1.750
1.790
1.700
1.710
100,431
-0.06(-3.39%)
Aug 22, 2023
1.640
1.880
1.638
1.770
514,513
+0.11(+6.63%)
Aug 21, 2023
1.560
1.710
1.540
1.660
333,912
+0.11(+7.10%)
Aug 18, 2023
1.490
1.580
1.480
1.550
96,992
+0.03(+1.97%)
Aug 17, 2023
1.590
1.590
1.490
1.520
85,483
-0.04(-2.56%)
Aug 16, 2023
1.560
1.580
1.510
1.560
92,732
+0.00(+0.00%)
Aug 15, 2023
1.540
1.595
1.540
1.560
58,822
+0.00(+0.00%)
Aug 14, 2023
1.580
1.580
1.505
1.560
64,752
+0.00(+0.00%)
Aug 11, 2023
1.600
1.600
1.540
1.560
65,284
-0.05(-3.11%)
Aug 10, 2023
1.470
1.630
1.450
1.610
502,049
+0.19(+13.38%)
Aug 09, 2023
1.400
1.440
1.396
1.420
122,885
+0.00(+0.00%)
Aug 08, 2023
1.520
1.520
1.330
1.420
497,781
-0.08(-5.33%)
Aug 07, 2023
1.500
1.510
1.460
1.500
133,750
+0.02(+1.35%)
Aug 04, 2023
1.480
1.500
1.469
1.480
56,120
+0.01(+0.68%)
Aug 03, 2023
1.510
1.540
1.440
1.470
243,823
-0.04(-2.65%)
Aug 02, 2023
1.480
1.520
1.470
1.510
154,750
+0.02(+1.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.