NYSE American - Delayed Quote USD

Stereotaxis, Inc. (STXS)

2.1700
-0.0500
(-2.25%)
At close: June 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20252.20002.23002.10002.17002.1700314,200
Jun 11, 20252.38002.38002.22002.22002.2200209,800
Jun 10, 20252.33002.39002.33002.37002.3700207,300
Jun 9, 20252.28002.33002.23002.31002.3100229,000
Jun 6, 20252.29002.31002.22002.25002.2500215,600
Jun 5, 20252.28002.29002.22002.24002.2400134,100
Jun 4, 20252.28002.30002.26002.29002.2900125,900
Jun 3, 20252.23002.29002.21002.29002.2900145,200
Jun 2, 20252.13002.24002.10002.23002.2300295,300
May 30, 20252.09002.15002.07002.13002.1300239,700
May 29, 20252.10002.17002.10002.12002.1200123,100
May 28, 20252.13002.15002.08002.10002.1000157,500
May 27, 20252.09002.14002.04002.13002.1300193,600
May 23, 20252.00002.08001.97002.07002.0700160,500
May 22, 20252.02002.06002.02002.02002.0200129,500
May 21, 20252.04002.10002.00002.04002.0400358,400
May 20, 20252.09002.11002.06002.09002.0900110,600
May 19, 20252.01002.10002.01002.09002.0900120,600
May 16, 20252.05002.10002.03002.07002.0700187,200
May 15, 20252.03002.06001.98002.05002.0500215,100
May 14, 20252.12002.18002.03002.04002.0400126,400
May 13, 20252.10002.15001.85002.11002.1100581,600
May 12, 20252.13002.20002.07002.07002.0700236,500
May 9, 20252.19002.23002.10002.13002.1300326,300
May 8, 20252.11002.20002.09002.16002.1600244,600
May 7, 20252.05002.10002.02002.09002.0900202,900
May 6, 20251.94002.03001.93002.03002.0300281,300
May 5, 20252.03002.03001.97001.99001.9900291,400
May 2, 20252.05002.07002.01002.02002.0200208,500
May 1, 20252.03002.05001.96002.02002.0200238,300
Apr 30, 20251.99002.04001.98002.00002.0000175,000
Apr 29, 20251.98002.06001.97002.02002.0200128,200
Apr 28, 20251.99002.02001.95001.99001.9900220,600
Apr 25, 20252.01002.03001.95001.97001.9700222,300
Apr 24, 20251.95002.03001.93002.03002.0300198,900
Apr 23, 20252.07002.07001.93001.95001.9500251,900
Apr 22, 20251.86002.01001.85001.99001.9900577,400
Apr 21, 20251.82001.85001.78001.82001.8200189,300
Apr 17, 20251.80001.86001.79001.85001.8500252,200
Apr 16, 20251.75001.82001.69001.79001.7900594,900
Apr 15, 20251.76001.80001.74001.77001.7700222,600
Apr 14, 20251.73001.78001.67001.76001.7600421,100
Apr 11, 20251.65001.67001.58001.66001.6600469,200
Apr 10, 20251.76001.77001.62001.66001.6600407,000
Apr 9, 20251.58001.85001.56001.75001.7500874,100
Apr 8, 20251.73001.75001.58001.60001.6000775,200
Apr 7, 20251.58001.71001.54001.67001.6700449,000
Apr 4, 20251.64001.69001.55001.66001.6600820,700
Apr 3, 20251.66001.70001.64001.67001.6700441,900
Apr 2, 20251.68001.77001.68001.75001.7500226,800
Apr 1, 20251.77001.78001.70001.71001.7100305,200
Mar 31, 20251.77001.80001.70001.76001.7600489,800
Mar 28, 20251.87001.88001.80001.80001.8000370,700
Mar 27, 20251.88001.91001.85001.88001.8800226,200
Mar 26, 20251.96001.96001.86001.87001.8700353,900
Mar 25, 20251.95002.09001.94001.98001.98001,240,000
Mar 24, 20252.03002.03001.91001.95001.9500377,000
Mar 21, 20252.00002.00001.87001.92001.9200674,400
Mar 20, 20252.14002.23002.03002.04002.04001,271,900
Mar 19, 20251.91002.15001.86002.13002.13001,744,700
Mar 18, 20251.99002.01001.78001.85001.8500647,400
Mar 17, 20251.84002.00001.84001.95001.95001,098,000
Mar 14, 20251.79001.86001.78001.83001.8300305,800
Mar 13, 20251.82001.83001.73001.78001.7800359,000
Mar 12, 20251.85001.86001.82001.83001.8300348,700
Mar 11, 20251.75001.84001.73001.79001.7900785,000
Mar 10, 20251.83001.87001.75001.77001.7700578,900
Mar 7, 20251.78001.90001.78001.87001.8700393,900
Mar 6, 20251.85001.89001.79001.81001.8100303,000
Mar 5, 20251.95001.95001.81001.85001.8500581,900
Mar 4, 20251.91001.93001.75001.80001.80001,510,900
Mar 3, 20252.05002.12001.90001.94001.9400985,900
Feb 28, 20252.17002.18002.03002.06002.06001,182,400
Feb 27, 20252.23002.25002.16002.17002.1700208,300
Feb 26, 20252.18002.27002.17002.23002.2300226,300
Feb 25, 20252.27002.28002.17002.17002.1700443,100
Feb 24, 20252.20002.33002.17002.28002.2800372,500
Feb 21, 20252.32002.32002.18002.19002.1900401,800
Feb 20, 20252.28002.65002.18002.29002.2900608,300
Feb 19, 20252.15002.28002.14002.27002.2700312,300
Feb 18, 20252.24002.24002.15002.17002.1700362,400
Feb 14, 20252.27002.32002.24002.26002.2600395,700
Feb 13, 20252.18002.28002.16002.27002.2700326,700
Feb 12, 20252.30002.32002.14002.15002.15001,335,500
Feb 11, 20252.40002.40002.32002.35002.3500229,000
Feb 10, 20252.48002.48002.36002.40002.4000184,900
Feb 7, 20252.48002.50002.39002.43002.4300153,500
Feb 6, 20252.59002.59002.40002.44002.4400316,100
Feb 5, 20252.51002.57002.45002.56002.5600300,600
Feb 4, 20252.34002.49002.32002.48002.4800395,900
Feb 3, 20252.29002.41002.26002.37002.3700341,300
Jan 31, 20252.38002.52002.35002.42002.4200596,000
Jan 30, 20252.30002.39002.29002.37002.3700301,000
Jan 29, 20252.30002.33002.21002.25002.2500244,600
Jan 28, 20252.32002.35002.22002.30002.3000429,600
Jan 27, 20252.31002.54002.17002.31002.31001,443,900
Jan 24, 20252.19002.24002.17002.19002.1900146,000
Jan 23, 20252.19002.21002.17002.21002.2100166,100
Jan 22, 20252.16002.22002.13002.19002.1900322,100
Jan 21, 20252.13002.21002.11002.17002.1700168,600
Jan 17, 20252.12002.15002.05002.08002.0800219,200
Jan 16, 20252.11002.17002.05002.10002.1000397,700
Jan 15, 20252.12002.15002.08002.12002.1200256,700
Jan 14, 20252.14002.16002.05002.07002.0700150,900
Jan 13, 20252.05002.12002.03002.08002.0800276,100
Jan 10, 20252.20002.20002.03002.11002.1100602,800
Jan 8, 20252.36002.38002.22002.22002.2200428,300
Jan 7, 20252.68002.72002.36002.39002.3900576,500
Jan 6, 20252.53002.68002.48002.64002.6400926,300
Jan 3, 20252.33002.40002.27002.37002.3700247,600
Jan 2, 20252.32002.34002.26002.29002.2900201,500
Dec 31, 20242.33002.38002.21002.28002.2800261,000
Dec 30, 20242.29002.37002.25002.32002.3200385,400
Dec 27, 20242.48002.48002.27002.29002.2900329,400
Dec 26, 20242.31002.49002.31002.47002.4700435,800
Dec 24, 20242.33002.35002.28002.34002.3400109,400
Dec 23, 20242.33002.37002.28002.35002.3500291,900
Dec 20, 20242.20002.36002.20002.35002.3500874,900
Dec 19, 20242.31002.31002.20002.22002.2200173,100
Dec 18, 20242.37002.46002.22002.26002.2600581,600
Dec 17, 20242.41002.41002.33002.37002.3700306,600
Dec 16, 20242.33002.51002.28002.42002.4200562,200
Dec 13, 20242.21002.38002.18002.34002.3400571,100
Dec 12, 20242.22002.27002.18002.19002.1900271,700
Dec 11, 20242.21002.28002.16002.24002.2400309,800
Dec 10, 20242.18002.22002.12002.17002.1700243,300
Dec 9, 20242.24002.29002.15002.20002.2000416,800
Dec 6, 20242.09002.22002.03002.21002.2100363,600
Dec 5, 20242.17002.17002.08002.08002.0800290,000
Dec 4, 20242.25002.29002.15002.21002.2100395,600
Dec 3, 20242.40002.43002.18002.22002.2200665,600
Dec 2, 20242.41002.60002.40002.43002.4300729,800
Nov 29, 20242.23002.40002.23002.39002.3900343,600
Nov 27, 20242.30002.30002.22002.23002.2300183,600
Nov 26, 20242.26002.30002.11002.29002.2900520,700
Nov 25, 20242.15002.28002.11002.26002.26001,070,100
Nov 22, 20242.05002.10002.03002.05002.0500267,600
Nov 21, 20242.02002.11002.02002.05002.0500828,600
Nov 20, 20242.05002.06002.01002.03002.0300225,700
Nov 19, 20241.96002.09001.96002.05002.0500541,200
Nov 18, 20242.06002.12001.98002.00002.0000431,800
Nov 15, 20242.10002.10002.01002.04002.0400248,100
Nov 14, 20242.20002.22002.08002.09002.0900292,100
Nov 13, 20242.26002.27002.13002.20002.2000673,600
Nov 12, 20241.91002.26001.83002.26002.2600992,000
Nov 11, 20241.87001.95001.83001.85001.8500489,400
Nov 8, 20241.89001.93001.82001.87001.8700444,900
Nov 7, 20241.94001.96001.82001.84001.8400541,500
Nov 6, 20242.01002.02001.92001.95001.9500512,600
Nov 5, 20241.95001.95001.92001.95001.9500122,500
Nov 4, 20241.92001.99001.91001.94001.9400108,600
Nov 1, 20241.98001.98001.91001.94001.940098,700
Oct 31, 20241.95001.99001.88001.96001.9600251,700
Oct 30, 20241.95001.95001.94001.95001.950069,600
Oct 29, 20241.97001.98001.93001.95001.950081,300
Oct 28, 20241.92001.97001.91001.96001.9600138,900
Oct 25, 20241.93001.95001.88001.89001.8900173,700
Oct 24, 20241.93001.96001.89001.91001.910067,300
Oct 23, 20241.92001.95001.86001.92001.9200425,700
Oct 22, 20241.96001.96001.92001.95001.950070,400
Oct 21, 20241.96001.98001.91001.96001.9600110,200
Oct 18, 20241.90001.95001.90001.94001.9400119,400
Oct 17, 20241.95001.95001.90001.90001.9000110,200
Oct 16, 20241.94001.95001.91001.94001.9400115,800
Oct 15, 20241.92001.93001.87001.90001.9000258,300
Oct 14, 20241.97001.99001.92001.92001.920092,400
Oct 11, 20241.92002.00001.92001.98001.9800117,500
Oct 10, 20241.92001.97001.88001.91001.9100191,200
Oct 9, 20241.91001.96001.91001.93001.930071,600
Oct 8, 20241.96002.00001.89001.90001.9000250,400
Oct 7, 20242.01002.03001.96001.97001.970076,400
Oct 4, 20242.01002.04001.97002.04002.040091,100
Oct 3, 20241.96002.09001.93001.98001.9800214,400
Oct 2, 20241.90001.99001.89001.95001.9500108,600
Oct 1, 20242.02002.07001.91001.91001.9100243,100
Sep 30, 20242.06002.07001.97002.04002.040091,300
Sep 27, 20242.02002.07001.99002.05002.0500104,500
Sep 26, 20242.00002.07001.98001.99001.9900204,800
Sep 25, 20241.94002.04001.93001.99001.9900141,400
Sep 24, 20241.94001.96001.91001.91001.9100147,500
Sep 23, 20242.10002.10001.94001.94001.9400229,100
Sep 20, 20242.00002.19001.89002.11002.1100936,000
Sep 19, 20241.98002.04001.91002.00002.0000228,100
Sep 18, 20242.05002.09001.95001.95001.9500236,400
Sep 17, 20242.18002.19002.04002.05002.0500235,500
Sep 16, 20242.18002.19002.07002.18002.1800167,300
Sep 13, 20242.21002.21002.08002.17002.1700179,800
Sep 12, 20242.21002.26002.15002.20002.2000184,900
Sep 11, 20242.17002.20002.08002.18002.1800190,300
Sep 10, 20242.16002.23002.13002.17002.1700181,600
Sep 9, 20242.13002.20002.12002.17002.1700189,100
Sep 6, 20242.21002.23002.11002.11002.1100167,200
Sep 5, 20242.24002.25002.19002.19002.190074,400
Sep 4, 20242.22002.32002.20002.25002.2500159,600
Sep 3, 20242.28002.34002.21002.24002.2400176,900
Aug 30, 20242.26002.31002.22002.29002.2900102,800
Aug 29, 20242.26002.30002.24002.29002.2900123,200
Aug 28, 20242.30002.30002.21002.22002.2200148,100
Aug 27, 20242.33002.40002.28002.33002.3300150,100
Aug 26, 20242.37002.46002.32002.35002.3500399,900
Aug 23, 20242.30002.31002.25002.29002.2900259,300
Aug 22, 20242.23002.36002.23002.25002.2500378,000
Aug 21, 20242.03002.25002.03002.21002.2100676,400
Aug 20, 20241.92002.04001.88002.00002.0000272,300
Aug 19, 20241.89001.92001.88001.91001.910076,900
Aug 16, 20241.90001.93001.87001.88001.8800226,100
Aug 15, 20241.95001.95001.89001.90001.9000198,700
Aug 14, 20242.00002.04001.87001.91001.9100114,200
Aug 13, 20241.84002.04001.82002.01002.0100251,300
Aug 12, 20241.87001.89001.80001.80001.8000200,000
Aug 9, 20241.83001.87001.79001.87001.8700136,700
Aug 8, 20241.79001.88001.79001.85001.8500151,200
Aug 7, 20241.83001.86001.78001.78001.7800102,900
Aug 6, 20241.82001.86001.75001.82001.8200182,600
Aug 5, 20241.74001.79001.68001.77001.7700209,600
Aug 2, 20241.85001.87001.80001.80001.8000273,200
Aug 1, 20241.99001.99001.87001.88001.8800193,300
Jul 31, 20241.99002.03001.97002.00002.0000143,400
Jul 30, 20241.97002.00001.91002.00002.0000137,500
Jul 29, 20242.05002.06001.94001.94001.9400153,300
Jul 26, 20242.06002.06001.98002.06002.0600142,600
Jul 25, 20242.01002.05001.97002.04002.0400181,300
Jul 24, 20242.06002.07001.98001.99001.9900147,000
Jul 23, 20241.99002.07001.98002.06002.0600148,900
Jul 22, 20241.96002.00001.93001.99001.9900183,900
Jul 19, 20241.99002.00001.91001.98001.9800198,600
Jul 18, 20242.03002.06001.96001.99001.9900131,500
Jul 17, 20242.12002.13002.01002.03002.0300281,700
Jul 16, 20242.02002.11002.02002.11002.1100314,000
Jul 15, 20241.93002.02001.88002.01002.0100304,700
Jul 12, 20241.93002.00001.87001.90001.9000212,800
Jul 11, 20241.87001.93001.85001.92001.9200203,200
Jul 10, 20241.80001.86001.78001.86001.8600258,000
Jul 9, 20241.77001.84001.77001.77001.7700156,200
Jul 8, 20241.78001.80001.76001.79001.7900212,200
Jul 5, 20241.78001.79001.74001.76001.7600276,400
Jul 3, 20241.78001.79001.72001.79001.7900100,000
Jul 2, 20241.75001.79001.72001.76001.7600184,800
Jul 1, 20241.82001.86001.74001.77001.7700270,700
Jun 28, 20241.76001.87001.71001.82001.82006,401,000
Jun 27, 20241.80001.86001.72001.76001.7600437,200
Jun 26, 20241.75001.78001.66001.73001.7300531,700
Jun 25, 20241.80001.85001.75001.75001.7500412,200
Jun 24, 20241.86001.86001.80001.80001.8000251,500
Jun 21, 20241.85001.87001.82001.82001.8200417,700
Jun 20, 20241.85001.88001.82001.84001.8400200,200
Jun 18, 20241.89001.91001.84001.84001.8400262,800
Jun 17, 20241.85001.90001.84001.87001.8700211,100
Jun 14, 20241.89001.90001.85001.86001.8600210,100
Jun 13, 20241.93001.98001.90001.91001.9100196,000

Related Tickers

ATRC AtriCure, Inc.
32.33
-2.09%
 
ANGO AngioDynamics, Inc.
10.89
-0.09%
 
RVP Retractable Technologies, Inc.
0.6918
+1.92%
 
ICUI ICU Medical, Inc.
132.38
-1.54%
 
KRMD KORU Medical Systems, Inc.
3.2000
0.00%
 
AVR Anteris Technologies Global Corp.
4.8700
-4.88%
 
BAV.F BATM Advanced Communications Ltd.
0.1500
-3.23%
 
OTCFF Ocumetics Technology Corp.
0.2800
0.00%
 
ALSAF.PA Safe Orthopaedics SA
0.0026
-7.14%
 
SRT.DE Sartorius Aktiengesellschaft
165.20
-1.55%