Stereotaxis Inc (STXS) Historical Stock Data

2.43 ↑0.10 (4.29%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STXS is down -0.42% 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
2025-12-04	2.35	2.43	↑$0.08 (3.40%)	2.32	2.46	331.61K
2025-12-03	2.26	2.33	↑$0.07 (3.10%)	2.23	2.34	620.64K
2025-12-02	2.35	2.25	↓$0.10 (-4.26%)	2.21	2.36	539.94K
2025-12-01	2.44	2.34	↓$0.10 (-4.10%)	2.33	2.45	315.68K
2025-11-28	2.42	2.46	↑$0.04 (1.65%)	2.40	2.46	187.95K
2025-11-26	2.48	2.43	↓$0.05 (-2.02%)	2.40	2.48	370.17K
2025-11-25	2.36	2.47	↑$0.11 (4.66%)	2.36	2.50	363.37K
2025-11-24	2.30	2.36	↑$0.06 (2.61%)	2.26	2.41	391.62K
2025-11-21	2.24	2.32	↑$0.08 (3.57%)	2.20	2.35	484.50K
2025-11-20	2.30	2.24	↓$0.06 (-2.61%)	2.22	2.37	560.76K
2025-11-19	2.27	2.24	↓$0.03 (-1.32%)	2.24	2.38	495.75K
2025-11-18	2.10	2.29	↑$0.19 (9.05%)	2.09	2.32	759.29K
2025-11-17	2.20	2.12	↓$0.08 (-3.64%)	2.12	2.20	629.82K
2025-11-14	2.21	2.22	↑$0.01 (0.45%)	2.12	2.28	1.10M
2025-11-13	2.37	2.24	↓$0.13 (-5.49%)	2.23	2.39	1.18M
2025-11-12	2.55	2.43	↓$0.12 (-4.71%)	2.27	2.56	2.17M
2025-11-11	2.79	2.85	↑$0.06 (2.15%)	2.72	2.89	1.20M
2025-11-10	2.88	2.79	↓$0.09 (-3.13%)	2.72	2.88	1.12M
2025-11-07	2.67	2.72	↑$0.05 (1.87%)	2.62	2.74	347.35K
2025-11-06	2.83	2.68	↓$0.15 (-5.30%)	2.67	2.85	515.33K
2025-11-05	2.74	2.81	↑$0.07 (2.55%)	2.71	2.83	290.72K
2025-11-04	2.70	2.70	↑$0.00 (0.00%)	2.68	2.78	341.60K
2025-11-03	2.93	2.78	↓$0.15 (-5.12%)	2.70	2.93	780.81K
2025-10-31	2.92	2.91	↓$0.01 (-0.34%)	2.89	2.98	287.47K
2025-10-30	2.90	2.92	↑$0.02 (0.69%)	2.90	2.98	199.46K
2025-10-29	2.98	2.92	↓$0.06 (-2.01%)	2.90	3.04	667.82K
2025-10-28	3.04	2.97	↓$0.07 (-2.30%)	2.96	3.08	379.33K
2025-10-27	3.11	3.05	↓$0.06 (-1.93%)	3.04	3.14	415.13K
2025-10-24	3.13	3.09	↓$0.04 (-1.28%)	3.07	3.15	467K
2025-10-23	3.06	3.10	↑$0.04 (1.31%)	3.00	3.12	296.07K