Stereotaxis Inc. (STXS)
AMEX: STXS
· Real-Time Price · USD
2.94
0.02 (0.68%)
At close: Sep 26, 2025, 1:14 PM
STXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.93 | 2.95 | 2.85 | 2.92 | 2.92 | -0.34% | 353,831 |
| Sep 24, 2025 | 2.96 | 2.97 | 2.89 | 2.93 | 2.93 | 0.00% | 209,800 |
| Sep 23, 2025 | 2.91 | 3.07 | 2.88 | 2.93 | 2.93 | 1.74% | 521,119 |
| Sep 22, 2025 | 2.84 | 2.99 | 2.80 | 2.88 | 2.88 | 2.49% | 769,900 |
| Sep 19, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.81 | 0.36% | 714,627 |
| Sep 18, 2025 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | 1.45% | 521,200 |
| Sep 17, 2025 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | -1.08% | 690,043 |
| Sep 16, 2025 | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 322,243 |
| Sep 15, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -1.05% | 314,600 |
| Sep 12, 2025 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -1.04% | 289,575 |
| Sep 11, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 2.49% | 217,000 |
| Sep 10, 2025 | 2.89 | 2.92 | 2.81 | 2.81 | 2.81 | -2.77% | 216,400 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.84 | 2.89 | 2.89 | 0.35% | 141,230 |
| Sep 8, 2025 | 2.91 | 2.92 | 2.85 | 2.88 | 2.88 | -0.69% | 300,400 |
| Sep 5, 2025 | 2.79 | 2.91 | 2.77 | 2.90 | 2.90 | 5.07% | 543,400 |
| Sep 4, 2025 | 2.70 | 2.77 | 2.67 | 2.76 | 2.76 | 1.85% | 278,800 |
| Sep 3, 2025 | 2.72 | 2.72 | 2.68 | 2.71 | 2.71 | 0.00% | 278,800 |
| Sep 2, 2025 | 2.84 | 2.86 | 2.67 | 2.71 | 2.71 | -5.90% | 532,644 |
| Aug 29, 2025 | 2.82 | 2.92 | 2.82 | 2.88 | 2.88 | 2.49% | 305,617 |
| Aug 28, 2025 | 2.88 | 2.91 | 2.81 | 2.81 | 2.81 | -2.09% | 203,735 |