Stereotaxis Inc (STXS) Historical Stock Data

2.34 ↑0.02 (0.86%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, STXS is down -0.41% a day on average. There have been 14 days where Stereotaxis Inc closed green and 16 days where STXS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.35	2.34	↓$0.01 (-0.43%)	2.30	2.48	255.25K
2024-05-02	2.41	2.32	↓$0.09 (-3.73%)	2.30	2.41	167.58K
2024-05-01	2.33	2.41	↑$0.08 (3.43%)	2.32	2.43	186.81K
2024-04-30	2.31	2.35	↑$0.04 (1.73%)	2.27	2.38	178.40K
2024-04-29	2.29	2.30	↑$0.01 (0.44%)	2.25	2.30	326.07K
2024-04-26	2.36	2.30	↓$0.06 (-2.54%)	2.27	2.39	236.80K
2024-04-25	2.39	2.35	↓$0.04 (-1.67%)	2.26	2.40	482K
2024-04-24	2.61	2.38	↓$0.23 (-8.81%)	2.38	2.61	238.46K
2024-04-23	2.53	2.56	↑$0.03 (1.19%)	2.52	2.67	235.60K
2024-04-22	2.49	2.50	↑$0.01 (0.40%)	2.43	2.55	176.71K
2024-04-19	2.46	2.49	↑$0.03 (1.22%)	2.45	2.54	144.03K
2024-04-18	2.58	2.45	↓$0.13 (-5.04%)	2.45	2.60	238.26K
2024-04-17	2.65	2.58	↓$0.07 (-2.64%)	2.58	2.71	228.67K
2024-04-16	2.63	2.64	↑$0.01 (0.38%)	2.58	2.72	251.96K
2024-04-15	2.73	2.70	↓$0.03 (-1.10%)	2.65	2.76	187.94K
2024-04-12	2.90	2.71	↓$0.19 (-6.55%)	2.58	2.95	405.18K
2024-04-11	2.86	2.91	↑$0.05 (1.75%)	2.82	2.97	248.61K
2024-04-10	2.95	2.91	↓$0.04 (-1.36%)	2.79	2.98	344.39K
2024-04-09	3.04	2.97	↓$0.07 (-2.30%)	2.85	3.07	328.71K
2024-04-08	3.20	3.04	↓$0.16 (-5.00%)	3.00	3.22	295.84K
2024-04-05	3.09	3.20	↑$0.11 (3.56%)	3.06	3.29	461.99K
2024-04-04	3.00	3.09	↑$0.09 (3.00%)	2.90	3.21	816.72K
2024-04-03	3.02	2.95	↓$0.07 (-2.32%)	2.83	3.05	844.48K
2024-04-02	2.63	3.01	↑$0.38 (14.45%)	2.63	3.13	2.40M
2024-04-01	2.61	2.58	↓$0.03 (-1.15%)	2.56	2.65	93.66K
2024-03-28	2.55	2.61	↑$0.06 (2.35%)	2.54	2.68	214.11K
2024-03-27	2.52	2.51	↓$0.01 (-0.40%)	2.46	2.55	105.37K
2024-03-26	2.45	2.49	↑$0.04 (1.63%)	2.42	2.51	148.28K
2024-03-25	2.52	2.45	↓$0.07 (-2.78%)	2.41	2.53	179.87K
2024-03-22	2.51	2.51	↑$0.00 (0.00%)	2.42	2.54	186.42K