NYSE American - Delayed Quote USD

Stereotaxis, Inc. (STXS)

2.4900 +0.0400 (+1.63%)
At close: April 19 at 4:00 PM EDT
2.3700 -0.12 (-4.82%)
After hours: April 19 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.4600 2.5400 2.4500 2.4900 2.4900 143,800
Apr 18, 2024 2.5800 2.6000 2.4500 2.4500 2.4500 238,300
Apr 17, 2024 2.6500 2.7100 2.5800 2.5800 2.5800 228,700
Apr 16, 2024 2.6300 2.7200 2.5800 2.6400 2.6400 251,900
Apr 15, 2024 2.7300 2.7600 2.6500 2.7000 2.7000 187,900
Apr 12, 2024 2.9000 2.9500 2.5800 2.7100 2.7100 405,200
Apr 11, 2024 2.8600 2.9700 2.8200 2.9100 2.9100 248,600
Apr 10, 2024 2.9500 2.9800 2.7900 2.9100 2.9100 344,400
Apr 9, 2024 3.0400 3.0700 2.8500 2.9700 2.9700 328,700
Apr 8, 2024 3.2000 3.2200 3.0000 3.0400 3.0400 297,800
Apr 5, 2024 3.0900 3.2900 3.0600 3.2000 3.2000 462,000
Apr 4, 2024 3.0000 3.2100 2.9000 3.0900 3.0900 816,600
Apr 3, 2024 3.0200 3.0500 2.8300 2.9500 2.9500 844,500
Apr 2, 2024 2.6300 3.1300 2.6300 3.0100 3.0100 2,396,300
Apr 1, 2024 2.6100 2.6500 2.5600 2.5800 2.5800 93,700
Mar 28, 2024 2.5500 2.6800 2.5400 2.6100 2.6100 214,100
Mar 27, 2024 2.5200 2.5500 2.4600 2.5100 2.5100 105,400
Mar 26, 2024 2.4500 2.5100 2.4200 2.4900 2.4900 148,300
Mar 25, 2024 2.5200 2.5300 2.4100 2.4500 2.4500 179,900
Mar 22, 2024 2.5100 2.5400 2.4200 2.5100 2.5100 186,300
Mar 21, 2024 2.5800 2.6200 2.4900 2.5100 2.5100 127,000
Mar 20, 2024 2.5300 2.5800 2.4800 2.5700 2.5700 145,300
Mar 19, 2024 2.4900 2.5500 2.4400 2.5100 2.5100 226,900
Mar 18, 2024 2.4300 2.5600 2.4200 2.4800 2.4800 244,600
Mar 15, 2024 2.4200 2.4800 2.4000 2.4800 2.4800 362,600
Mar 14, 2024 2.4900 2.5300 2.4000 2.4500 2.4500 209,200
Mar 13, 2024 2.4800 2.5600 2.4600 2.4900 2.4900 243,500
Mar 12, 2024 2.5600 2.6100 2.4800 2.4800 2.4800 178,500
Mar 11, 2024 2.6900 2.7100 2.5300 2.5600 2.5600 200,200
Mar 8, 2024 2.6400 2.8900 2.5900 2.6700 2.6700 295,500
Mar 7, 2024 2.4300 2.6600 2.4100 2.6000 2.6000 301,900
Mar 6, 2024 2.4100 2.5100 2.4000 2.4100 2.4100 231,200
Mar 5, 2024 2.5000 2.6500 2.3100 2.4300 2.4300 581,300
Mar 4, 2024 2.7200 2.7400 2.5800 2.6100 2.6100 328,200
Mar 1, 2024 2.8900 2.8900 2.5000 2.7000 2.7000 571,900
Feb 29, 2024 2.8800 2.8900 2.7600 2.8700 2.8700 199,300
Feb 28, 2024 2.8800 2.9200 2.7800 2.8100 2.8100 182,400
Feb 27, 2024 2.9300 3.0000 2.8600 2.9000 2.9000 187,900
Feb 26, 2024 3.0400 3.1000 2.8600 2.9600 2.9600 254,800
Feb 23, 2024 2.8400 3.0800 2.8300 3.0500 3.0500 291,200
Feb 22, 2024 3.2000 3.2000 2.7800 2.8100 2.8100 400,300
Feb 21, 2024 3.0500 3.2900 3.0400 3.1600 3.1600 670,100
Feb 20, 2024 2.8000 3.1400 2.7400 3.0500 3.0500 579,600
Feb 16, 2024 2.8000 2.8700 2.7500 2.8000 2.8000 330,700
Feb 15, 2024 2.8800 2.8800 2.7700 2.8000 2.8000 266,900
Feb 14, 2024 2.6600 2.9700 2.6600 2.8500 2.8500 543,400
Feb 13, 2024 2.6900 2.7000 2.5400 2.6500 2.6500 330,800
Feb 12, 2024 2.6100 2.7700 2.5800 2.7300 2.7300 296,600
Feb 9, 2024 2.4600 2.6300 2.4600 2.5900 2.5900 258,200
Feb 8, 2024 2.3600 2.5200 2.3600 2.4300 2.4300 174,400
Feb 7, 2024 2.4300 2.4300 2.3400 2.3700 2.3700 120,600
Feb 6, 2024 2.3000 2.4600 2.3000 2.4000 2.4000 259,000
Feb 5, 2024 2.1300 2.3800 2.1100 2.2900 2.2900 225,200
Feb 2, 2024 2.1400 2.1700 2.1200 2.1700 2.1700 124,000
Feb 1, 2024 2.0600 2.1600 2.0500 2.1600 2.1600 121,800
Jan 31, 2024 2.0700 2.1100 2.0200 2.0200 2.0200 116,100
Jan 30, 2024 2.1200 2.1200 2.0300 2.0800 2.0800 74,000
Jan 29, 2024 2.0400 2.1700 2.0000 2.1200 2.1200 115,300
Jan 26, 2024 2.0900 2.1200 1.9900 2.0300 2.0300 122,600
Jan 25, 2024 2.1000 2.1700 2.0600 2.0800 2.0800 140,000
Jan 24, 2024 2.1900 2.2500 2.0700 2.1000 2.1000 215,600
Jan 23, 2024 2.0100 2.1700 1.9900 2.1400 2.1400 361,900
Jan 22, 2024 1.8400 2.0100 1.8400 1.9800 1.9800 233,100
Jan 19, 2024 1.8200 1.8800 1.8000 1.8500 1.8500 85,900
Jan 18, 2024 1.8400 1.9300 1.8100 1.8400 1.8400 171,300
Jan 17, 2024 1.8200 1.8900 1.7400 1.8400 1.8400 355,600
Jan 16, 2024 1.8700 1.8900 1.7900 1.8200 1.8200 268,600
Jan 12, 2024 2.0100 2.0400 1.8600 1.8600 1.8600 329,900
Jan 11, 2024 1.9700 2.0500 1.8800 2.0500 2.0500 285,000
Jan 10, 2024 1.8700 2.1700 1.8200 1.9400 1.9400 1,185,900
Jan 9, 2024 1.7500 1.7700 1.7200 1.7400 1.7400 127,000
Jan 8, 2024 1.8400 1.8500 1.7200 1.7800 1.7800 130,800
Jan 5, 2024 1.8600 1.8600 1.7200 1.7400 1.7400 161,300
Jan 4, 2024 1.8500 1.8700 1.8000 1.8500 1.8500 150,700
Jan 3, 2024 1.8700 1.8800 1.8000 1.8700 1.8700 226,200
Jan 2, 2024 1.7300 1.9300 1.7300 1.8700 1.8700 409,400
Dec 29, 2023 1.7400 1.7600 1.6700 1.7500 1.7500 131,700
Dec 28, 2023 1.6900 1.7700 1.6900 1.7500 1.7500 130,100
Dec 27, 2023 1.7700 1.8500 1.6600 1.7200 1.7200 350,500
Dec 26, 2023 1.8200 1.9100 1.7400 1.7400 1.7400 392,300
Dec 22, 2023 1.7500 1.8700 1.7500 1.8400 1.8400 214,200
Dec 21, 2023 1.7600 1.7800 1.7400 1.7600 1.7600 112,600
Dec 20, 2023 1.6900 1.7600 1.6700 1.7600 1.7600 206,500
Dec 19, 2023 1.6500 1.7400 1.6500 1.6800 1.6800 162,800
Dec 18, 2023 1.7100 1.7200 1.6300 1.6300 1.6300 202,100
Dec 15, 2023 1.7700 1.7800 1.6600 1.7100 1.7100 287,900
Dec 14, 2023 1.7300 1.7900 1.7300 1.7600 1.7600 136,600
Dec 13, 2023 1.8300 1.8800 1.7200 1.7400 1.7400 234,300
Dec 12, 2023 1.8300 1.9300 1.7700 1.8300 1.8300 183,300
Dec 11, 2023 1.9400 1.9400 1.7900 1.8200 1.8200 197,100
Dec 8, 2023 1.8800 2.0000 1.8800 1.9600 1.9600 330,600
Dec 7, 2023 1.8400 1.8900 1.8300 1.8800 1.8800 106,700
Dec 6, 2023 1.8600 1.8600 1.7900 1.8500 1.8500 145,400
Dec 5, 2023 1.7600 1.8700 1.7300 1.8600 1.8600 292,400
Dec 4, 2023 1.7400 1.7800 1.5800 1.7500 1.7500 330,200
Dec 1, 2023 1.6500 1.7800 1.6500 1.7700 1.7700 218,400
Nov 30, 2023 1.6200 1.6500 1.5600 1.6500 1.6500 128,500
Nov 29, 2023 1.7000 1.7000 1.5800 1.5900 1.5900 187,700
Nov 28, 2023 1.6800 1.7400 1.6700 1.6800 1.6800 121,500
Nov 27, 2023 1.6800 1.7300 1.6500 1.6900 1.6900 218,900
Nov 24, 2023 1.5400 1.7100 1.5100 1.6900 1.6900 235,100
Nov 22, 2023 1.5400 1.5400 1.5100 1.5300 1.5300 86,300
Nov 21, 2023 1.5300 1.5500 1.5100 1.5100 1.5100 74,800
Nov 20, 2023 1.5500 1.5700 1.5000 1.5300 1.5300 214,800
Nov 17, 2023 1.5500 1.5800 1.5200 1.5600 1.5600 213,300
Nov 16, 2023 1.5000 1.5400 1.4700 1.5200 1.5200 112,800
Nov 15, 2023 1.4200 1.4600 1.4100 1.4300 1.4300 104,500
Nov 14, 2023 1.4700 1.5000 1.4000 1.4200 1.4200 209,600
Nov 13, 2023 1.4500 1.5000 1.4300 1.4400 1.4400 183,700
Nov 10, 2023 1.5100 1.5100 1.4500 1.4700 1.4700 264,400
Nov 9, 2023 1.6300 1.6800 1.4600 1.5100 1.5100 358,000
Nov 8, 2023 1.7400 1.7700 1.6600 1.6900 1.6900 121,500
Nov 7, 2023 1.7500 1.8000 1.7200 1.7400 1.7400 159,200
Nov 6, 2023 1.6900 1.7700 1.6600 1.7300 1.7300 281,600
Nov 3, 2023 1.4900 1.7000 1.4900 1.6700 1.6700 1,457,000
Nov 2, 2023 1.5200 1.5600 1.4800 1.5000 1.5000 156,700
Nov 1, 2023 1.4800 1.5300 1.4700 1.5000 1.5000 334,800
Oct 31, 2023 1.4500 1.5100 1.4500 1.5100 1.5100 121,600
Oct 30, 2023 1.4400 1.4800 1.4200 1.4700 1.4700 124,200
Oct 27, 2023 1.4900 1.4900 1.4200 1.4400 1.4400 104,600
Oct 26, 2023 1.4500 1.4700 1.4000 1.4500 1.4500 324,700
Oct 25, 2023 1.5000 1.5000 1.4500 1.4500 1.4500 113,300
Oct 24, 2023 1.5100 1.5300 1.5000 1.5000 1.5000 68,800
Oct 23, 2023 1.5500 1.5500 1.4800 1.5000 1.5000 58,700
Oct 20, 2023 1.5000 1.5400 1.4700 1.5300 1.5300 249,500
Oct 19, 2023 1.5100 1.5200 1.4700 1.4900 1.4900 71,300
Oct 18, 2023 1.5500 1.5600 1.5000 1.5300 1.5300 72,500
Oct 17, 2023 1.5600 1.5800 1.5500 1.5500 1.5500 142,900
Oct 16, 2023 1.5100 1.5600 1.5100 1.5500 1.5500 96,900
Oct 13, 2023 1.5000 1.5600 1.5000 1.5100 1.5100 106,700
Oct 12, 2023 1.5500 1.5500 1.5000 1.5100 1.5100 68,800
Oct 11, 2023 1.5900 1.5900 1.5500 1.5500 1.5500 82,400
Oct 10, 2023 1.4700 1.6000 1.4600 1.5800 1.5800 123,300
Oct 9, 2023 1.4900 1.4900 1.4300 1.4800 1.4800 80,000
Oct 6, 2023 1.5000 1.5300 1.4700 1.4700 1.4700 96,600
Oct 5, 2023 1.5100 1.5500 1.4800 1.4800 1.4800 112,100
Oct 4, 2023 1.5200 1.5500 1.5000 1.5200 1.5200 73,700
Oct 3, 2023 1.5600 1.5700 1.5000 1.5300 1.5300 96,900
Oct 2, 2023 1.5800 1.5900 1.5300 1.5600 1.5600 141,700
Sep 29, 2023 1.6000 1.6100 1.5800 1.5800 1.5800 46,100
Sep 28, 2023 1.5900 1.6400 1.5700 1.6000 1.6000 117,800
Sep 27, 2023 1.6700 1.6700 1.5800 1.6000 1.6000 119,400
Sep 26, 2023 1.6200 1.6900 1.6000 1.6600 1.6600 86,000
Sep 25, 2023 1.7000 1.7000 1.6100 1.6200 1.6200 94,800
Sep 22, 2023 1.7700 1.7800 1.6500 1.6800 1.6800 102,700
Sep 21, 2023 1.7800 1.8100 1.7300 1.7800 1.7800 71,500
Sep 20, 2023 1.7900 1.8200 1.7600 1.7700 1.7700 153,800
Sep 19, 2023 1.7000 1.8200 1.6400 1.7900 1.7900 347,400
Sep 18, 2023 1.6200 1.6400 1.5900 1.6100 1.6100 122,500
Sep 15, 2023 1.6500 1.6600 1.5600 1.6200 1.6200 447,100
Sep 14, 2023 1.6800 1.6800 1.6300 1.6500 1.6500 112,700
Sep 13, 2023 1.7100 1.7300 1.6500 1.6700 1.6700 100,000
Sep 12, 2023 1.7000 1.7500 1.6800 1.7100 1.7100 76,000
Sep 11, 2023 1.6500 1.7400 1.6100 1.6800 1.6800 123,700
Sep 8, 2023 1.7200 1.7500 1.6900 1.6900 1.6900 91,700
Sep 7, 2023 1.8200 1.8200 1.7300 1.7500 1.7500 85,800
Sep 6, 2023 1.8500 1.8600 1.7600 1.8200 1.8200 103,400
Sep 5, 2023 1.8200 1.8900 1.7700 1.8400 1.8400 207,300
Sep 1, 2023 1.7300 1.8600 1.7000 1.8200 1.8200 283,600
Aug 31, 2023 1.7200 1.7900 1.7000 1.7000 1.7000 155,500
Aug 30, 2023 1.7400 1.7600 1.6600 1.7000 1.7000 126,100
Aug 29, 2023 1.6700 1.7500 1.6500 1.7300 1.7300 94,800
Aug 28, 2023 1.6600 1.7600 1.6200 1.7300 1.7300 139,300
Aug 25, 2023 1.7500 1.7700 1.6500 1.6600 1.6600 146,400
Aug 24, 2023 1.7400 1.8200 1.7100 1.7800 1.7800 256,900
Aug 23, 2023 1.7500 1.7900 1.7000 1.7100 1.7100 100,400
Aug 22, 2023 1.6400 1.8800 1.6400 1.7700 1.7700 514,500
Aug 21, 2023 1.5600 1.7100 1.5400 1.6600 1.6600 333,900
Aug 18, 2023 1.4900 1.5800 1.4800 1.5500 1.5500 97,000
Aug 17, 2023 1.5900 1.5900 1.4900 1.5200 1.5200 85,500
Aug 16, 2023 1.5600 1.5800 1.5100 1.5600 1.5600 92,700
Aug 15, 2023 1.5400 1.6000 1.5400 1.5600 1.5600 58,800
Aug 14, 2023 1.5800 1.5800 1.5100 1.5600 1.5600 64,800
Aug 11, 2023 1.6000 1.6000 1.5400 1.5600 1.5600 65,300
Aug 10, 2023 1.4700 1.6300 1.4500 1.6100 1.6100 502,000
Aug 9, 2023 1.4000 1.4400 1.4000 1.4200 1.4200 122,900
Aug 8, 2023 1.5200 1.5200 1.3300 1.4200 1.4200 497,800
Aug 7, 2023 1.5000 1.5100 1.4600 1.5000 1.5000 133,800
Aug 4, 2023 1.4800 1.5000 1.4700 1.4800 1.4800 56,100
Aug 3, 2023 1.5100 1.5400 1.4400 1.4700 1.4700 243,800
Aug 2, 2023 1.4800 1.5200 1.4700 1.5100 1.5100 154,800
Aug 1, 2023 1.5600 1.5600 1.4800 1.4900 1.4900 112,200
Jul 31, 2023 1.4900 1.5900 1.4900 1.5500 1.5500 177,500
Jul 28, 2023 1.4600 1.5200 1.4400 1.5200 1.5200 156,500
Jul 27, 2023 1.4900 1.5100 1.4200 1.4600 1.4600 206,600
Jul 26, 2023 1.5100 1.5600 1.4800 1.4900 1.4900 133,700
Jul 25, 2023 1.5700 1.6200 1.5000 1.5000 1.5000 235,300
Jul 24, 2023 1.6200 1.6200 1.5700 1.5900 1.5900 82,600
Jul 21, 2023 1.5300 1.6100 1.5000 1.6100 1.6100 134,400
Jul 20, 2023 1.5100 1.5600 1.4800 1.5100 1.5100 272,000
Jul 19, 2023 1.5100 1.5400 1.4800 1.5000 1.5000 275,700
Jul 18, 2023 1.5000 1.5300 1.4700 1.5100 1.5100 528,200
Jul 17, 2023 1.4700 1.4900 1.4600 1.4800 1.4800 85,200
Jul 14, 2023 1.5500 1.5600 1.4700 1.4900 1.4900 121,900
Jul 13, 2023 1.5000 1.5300 1.4800 1.5000 1.5000 290,500
Jul 12, 2023 1.5100 1.5200 1.4800 1.4900 1.4900 89,800
Jul 11, 2023 1.4800 1.5100 1.4700 1.4900 1.4900 78,300
Jul 10, 2023 1.4800 1.5200 1.4500 1.4800 1.4800 44,500
Jul 7, 2023 1.4900 1.5200 1.4700 1.4900 1.4900 133,800
Jul 6, 2023 1.5100 1.5200 1.4300 1.4700 1.4700 287,400
Jul 5, 2023 1.5500 1.5600 1.5100 1.5100 1.5100 123,600
Jul 3, 2023 1.5600 1.6100 1.5100 1.5400 1.5400 149,300
Jun 30, 2023 1.5400 1.5700 1.5100 1.5300 1.5300 137,400
Jun 29, 2023 1.5100 1.5600 1.5000 1.5300 1.5300 189,100
Jun 28, 2023 1.5600 1.6000 1.5000 1.5100 1.5100 183,500
Jun 27, 2023 1.5700 1.6000 1.5200 1.5600 1.5600 191,800
Jun 26, 2023 1.6400 1.6500 1.5600 1.5800 1.5800 212,600
Jun 23, 2023 1.5200 1.6400 1.5200 1.6100 1.6100 299,300
Jun 22, 2023 1.6000 1.6100 1.5000 1.5400 1.5400 366,300
Jun 21, 2023 1.6000 1.6100 1.5500 1.5500 1.5500 263,400
Jun 20, 2023 1.7300 1.7300 1.5900 1.6000 1.6000 433,800
Jun 16, 2023 1.8000 1.8600 1.5900 1.6100 1.6100 2,217,400
Jun 15, 2023 2.0000 2.0900 2.0000 2.0200 2.0200 77,300
Jun 14, 2023 2.0400 2.1300 2.0000 2.0100 2.0100 96,200
Jun 13, 2023 2.1800 2.3500 2.0300 2.0400 2.0400 396,900
Jun 12, 2023 2.1100 2.2200 2.0800 2.1800 2.1800 182,700
Jun 9, 2023 2.1400 2.2100 2.1000 2.1000 2.1000 72,200
Jun 8, 2023 2.1300 2.2100 2.1000 2.1400 2.1400 325,600
Jun 7, 2023 2.1500 2.1700 2.1000 2.1400 2.1400 94,600
Jun 6, 2023 2.1400 2.2100 2.1400 2.1700 2.1700 61,100
Jun 5, 2023 2.2100 2.2500 2.1200 2.1300 2.1300 97,600
Jun 2, 2023 2.2600 2.2600 2.1500 2.2200 2.2200 327,700
Jun 1, 2023 2.2600 2.3100 2.1800 2.2700 2.2700 355,500
May 31, 2023 2.1900 2.3400 2.1100 2.2700 2.2700 400,100
May 30, 2023 2.2300 2.2900 2.1000 2.2000 2.2000 189,700
May 26, 2023 2.1200 2.2300 2.0500 2.2200 2.2200 171,500
May 25, 2023 2.0300 2.1200 2.0300 2.1000 2.1000 196,800
May 24, 2023 2.0600 2.1700 2.0200 2.1100 2.1100 183,000
May 23, 2023 2.1100 2.1500 1.9700 2.0700 2.0700 435,800
May 22, 2023 2.1900 2.2600 2.0600 2.1600 2.1600 826,300
May 19, 2023 1.8400 2.3800 1.8200 2.2500 2.2500 4,971,300
May 18, 2023 1.6900 1.7500 1.6600 1.6900 1.6900 497,200
May 17, 2023 1.7700 1.7700 1.6800 1.6900 1.6900 165,000
May 16, 2023 1.6700 1.8400 1.6500 1.7600 1.7600 253,800
May 15, 2023 1.7000 1.7300 1.6100 1.6800 1.6800 440,400
May 12, 2023 1.7500 1.7600 1.7000 1.7200 1.7200 109,800
May 11, 2023 1.7700 1.8200 1.7100 1.7400 1.7400 99,200
May 10, 2023 1.7300 1.8100 1.7100 1.7900 1.7900 182,600
May 9, 2023 1.7300 1.7700 1.6300 1.7300 1.7300 249,100
May 8, 2023 1.8200 1.8400 1.7500 1.7600 1.7600 158,200
May 5, 2023 1.7700 1.8800 1.7600 1.8300 1.8300 164,100
May 4, 2023 1.7700 1.8000 1.7100 1.7600 1.7600 60,500
May 3, 2023 1.7700 1.8300 1.7600 1.7600 1.7600 129,200
May 2, 2023 1.7900 1.8000 1.7200 1.7600 1.7600 243,600
May 1, 2023 1.6500 1.8000 1.6500 1.7600 1.7600 195,100
Apr 28, 2023 1.7000 1.7200 1.6600 1.6600 1.6600 157,300
Apr 27, 2023 1.7200 1.7400 1.6800 1.6800 1.6800 77,900
Apr 26, 2023 1.7500 1.7700 1.6900 1.6900 1.6900 127,500
Apr 25, 2023 1.7500 1.8000 1.7200 1.7400 1.7400 65,900
Apr 24, 2023 1.7800 1.8100 1.7500 1.7600 1.7600 121,700
Apr 21, 2023 1.8800 1.9200 1.7700 1.7800 1.7800 149,300
Apr 20, 2023 1.8000 1.9500 1.7800 1.8700 1.8700 238,000

Related Tickers

HBIO Harvard Bioscience, Inc.
3.7000
-6.80%
 
ATRC AtriCure, Inc.
23.20
-0.81%
 
STSS Sharps Technology, Inc.
0.2860
-4.67%
 
ANGO AngioDynamics, Inc.
6.26
+2.29%
 
0NJ5.IL Safilo Group S.p.A.
1.0610
-1.30%
 
POCI Precision Optics Corporation, Inc.
5.50
+3.79%
 
NXGL NEXGEL, Inc.
2.1700
-1.59%
 
CEOS Psykey, Inc.
0.0177
-6.85%
 
NEPH Nephros, Inc.
2.1000
+5.53%
 
KRMD KORU Medical Systems, Inc.
2.0800
+0.97%