Skip to main content
Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.290
+0.080 (3.62%)
Jun 27, 2025, 4:00 PM - Market closed

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.202.332.122.292.293.62%760,341
Jun 26, 20252.202.252.192.212.21-202,964
Jun 25, 20252.192.222.172.212.211.38%143,320
Jun 24, 20252.152.202.112.182.183.32%247,507
Jun 23, 20252.092.122.002.112.113.43%310,558
Jun 20, 20252.232.252.042.042.04-9.73%679,866
Jun 18, 20252.302.322.212.262.26-0.44%191,942
Jun 17, 20252.162.362.122.272.274.61%453,657
Jun 16, 20252.142.172.092.172.172.84%110,908
Jun 13, 20252.112.142.062.112.11-2.76%291,978
Jun 12, 20252.202.242.102.172.17-2.25%314,209
Jun 11, 20252.382.382.222.222.22-6.33%209,836
Jun 10, 20252.332.392.332.372.372.60%207,274
Jun 9, 20252.282.332.232.312.312.67%229,043
Jun 6, 20252.292.312.222.252.250.45%215,611
Jun 5, 20252.282.292.222.242.24-2.18%140,624
Jun 4, 20252.282.302.262.292.29-125,888
Jun 3, 20252.232.292.212.292.292.69%145,289
Jun 2, 20252.132.242.102.232.234.69%295,355
May 30, 20252.092.162.072.132.130.47%239,750
May 29, 20252.102.172.102.122.120.95%123,061
May 28, 20252.132.152.082.102.10-1.41%157,479
May 27, 20252.092.142.042.132.132.90%193,630
May 23, 20252.002.081.972.072.072.48%160,563
May 22, 20252.022.062.022.022.02-0.98%129,496
May 21, 20252.042.102.002.042.04-2.39%358,449
May 20, 20252.092.112.062.092.09-110,578
May 19, 20252.012.102.012.092.090.97%120,644
May 16, 20252.052.102.032.072.070.98%187,199
May 15, 20252.032.061.982.052.050.49%215,124
May 14, 20252.122.182.032.042.04-3.32%126,419
May 13, 20252.102.151.852.112.111.93%581,908
May 12, 20252.132.202.072.072.07-2.82%236,659
May 9, 20252.192.232.102.132.13-1.39%326,323
May 8, 20252.112.202.092.162.163.35%244,644
May 7, 20252.052.102.022.092.092.96%202,912
May 6, 20251.942.031.932.032.032.01%281,316
May 5, 20252.032.031.971.991.99-1.49%291,393
May 2, 20252.052.072.012.022.02-208,474
May 1, 20252.032.051.962.022.021.00%238,282
Apr 30, 20251.992.041.982.002.00-0.99%174,966
Apr 29, 20251.982.061.972.022.021.51%128,211
Apr 28, 20251.992.021.951.991.991.02%220,643
Apr 25, 20252.012.031.951.971.97-2.96%222,334
Apr 24, 20251.952.031.932.032.034.10%198,902
Apr 23, 20252.072.071.931.951.95-2.01%251,919
Apr 22, 20251.862.011.851.991.999.34%577,380
Apr 21, 20251.821.851.781.821.82-1.62%189,307
Apr 17, 20251.801.861.791.851.853.35%252,206
Apr 16, 20251.751.821.691.791.791.13%594,884