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 (%)
Mar 28, 2024
2.550
2.678
2.540
2.610
214,107
+0.10(+3.98%)
Mar 27, 2024
2.520
2.550
2.460
2.510
105,367
+0.02(+0.80%)
Mar 26, 2024
2.450
2.505
2.420
2.490
148,279
+0.04(+1.63%)
Mar 25, 2024
2.520
2.530
2.410
2.450
179,865
-0.06(-2.39%)
Mar 22, 2024
2.510
2.540
2.420
2.510
186,420
+0.00(+0.00%)
Mar 21, 2024
2.580
2.615
2.490
2.510
127,036
-0.06(-2.33%)
Mar 20, 2024
2.530
2.580
2.480
2.570
145,401
+0.06(+2.39%)
Mar 19, 2024
2.490
2.550
2.440
2.510
226,915
+0.03(+1.21%)
Mar 18, 2024
2.430
2.560
2.415
2.480
244,554
+0.00(+0.00%)
Mar 15, 2024
2.420
2.480
2.400
2.480
362,600
+0.03(+1.22%)
Mar 14, 2024
2.490
2.530
2.400
2.450
209,158
-0.04(-1.61%)
Mar 13, 2024
2.480
2.560
2.460
2.490
243,503
+0.01(+0.40%)
Mar 12, 2024
2.560
2.610
2.475
2.480
178,498
-0.08(-3.13%)
Mar 11, 2024
2.690
2.710
2.525
2.560
200,190
-0.11(-4.12%)
Mar 08, 2024
2.640
2.890
2.590
2.670
295,534
+0.07(+2.69%)
Mar 07, 2024
2.430
2.660
2.410
2.600
301,596
+0.19(+7.88%)
Mar 06, 2024
2.410
2.510
2.400
2.410
230,805
-0.02(-0.82%)
Mar 05, 2024
2.500
2.650
2.310
2.430
581,293
-0.18(-6.90%)
Mar 04, 2024
2.720
2.735
2.580
2.610
328,166
-0.09(-3.33%)
Mar 01, 2024
2.890
2.890
2.500
2.700
571,876
-0.17(-5.92%)
Feb 29, 2024
2.880
2.890
2.755
2.870
199,250
+0.06(+2.14%)
Feb 28, 2024
2.880
2.920
2.780
2.810
182,445
-0.09(-3.10%)
Feb 27, 2024
2.930
3.000
2.860
2.900
187,938
-0.06(-2.03%)
Feb 26, 2024
3.040
3.100
2.864
2.960
254,830
-0.09(-2.95%)
Feb 23, 2024
2.840
3.080
2.833
3.050
291,241
+0.24(+8.54%)
Feb 22, 2024
3.200
3.200
2.780
2.810
400,328
-0.35(-11.08%)
Feb 21, 2024
3.050
3.290
3.040
3.160
670,105
+0.11(+3.61%)
Feb 20, 2024
2.800
3.140
2.740
3.050
576,074
+0.25(+8.93%)
Feb 16, 2024
2.800
2.865
2.750
2.800
330,678
+0.00(+0.00%)
Feb 15, 2024
2.880
2.880
2.770
2.800
266,906
-0.05(-1.75%)
Feb 14, 2024
2.660
2.965
2.660
2.850
543,392
+0.20(+7.55%)
Feb 13, 2024
2.690
2.700
2.540
2.650
330,801
-0.08(-2.93%)
Feb 12, 2024
2.610
2.770
2.584
2.730
296,584
+0.14(+5.41%)
Feb 09, 2024
2.460
2.630
2.460
2.590
258,156
+0.16(+6.58%)
Feb 08, 2024
2.360
2.515
2.360
2.430
174,441
+0.06(+2.53%)
Feb 07, 2024
2.430
2.430
2.340
2.370
120,648
-0.03(-1.25%)
Feb 06, 2024
2.300
2.460
2.298
2.400
258,998
+0.11(+4.80%)
Feb 05, 2024
2.130
2.380
2.110
2.290
225,238
+0.12(+5.53%)
Feb 02, 2024
2.140
2.170
2.120
2.170
124,015
+0.01(+0.46%)
Feb 01, 2024
2.060
2.160
2.050
2.160
121,819
+0.14(+6.93%)
Jan 31, 2024
2.070
2.110
2.020
2.020
116,066
-0.06(-2.88%)
Jan 30, 2024
2.120
2.120
2.025
2.080
74,002
-0.04(-1.89%)
Jan 29, 2024
2.040
2.165
2.000
2.120
115,276
+0.09(+4.43%)
Jan 26, 2024
2.090
2.120
1.990
2.030
122,651
-0.05(-2.40%)
Jan 25, 2024
2.100
2.165
2.060
2.080
139,959
-0.02(-0.95%)
Jan 24, 2024
2.190
2.250
2.070
2.100
215,601
-0.04(-1.87%)
Jan 23, 2024
2.010
2.170
1.985
2.140
362,246
+0.16(+8.08%)
Jan 22, 2024
1.840
2.010
1.840
1.980
233,117
+0.13(+7.03%)
Jan 19, 2024
1.820
1.880
1.800
1.850
85,914
+0.01(+0.54%)
Jan 18, 2024
1.840
1.929
1.810
1.840
170,294
+0.00(+0.00%)
Jan 17, 2024
1.820
1.885
1.740
1.840
355,603
+0.02(+1.10%)
Jan 16, 2024
1.870
1.890
1.785
1.820
268,633
-0.04(-2.15%)
Jan 12, 2024
2.010
2.040
1.860
1.860
329,887
-0.19(-9.27%)
Jan 11, 2024
1.970
2.050
1.880
2.050
285,037
+0.11(+5.67%)
Jan 10, 2024
1.870
2.170
1.820
1.940
1,185,488
+0.20(+11.49%)
Jan 09, 2024
1.750
1.770
1.720
1.740
126,993
-0.04(-2.25%)
Jan 08, 2024
1.840
1.850
1.720
1.780
130,802
+0.04(+2.30%)
Jan 05, 2024
1.860
1.860
1.720
1.740
161,436
-0.11(-5.95%)
Jan 04, 2024
1.850
1.870
1.800
1.850
150,744
-0.02(-1.07%)
Jan 03, 2024
1.870
1.875
1.800
1.870
226,150
+0.00(+0.00%)
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
.