Stereotaxis Inc (STXS) Historical Stock Data
2.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXS is down -0.22% a day on average. There have been 12 days where Stereotaxis Inc closed green and 18 days where STXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.01 | 2.06 | 225.66K |
| 2024-11-19 | 1.96 | 2.05 | ↑$0.09 (4.59%) | 1.96 | 2.09 | 541.17K |
| 2024-11-18 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 1.98 | 2.12 | 431.77K |
| 2024-11-15 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.01 | 2.10 | 248.06K |
| 2024-11-14 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.08 | 2.22 | 292.15K |
| 2024-11-13 | 2.26 | 2.20 | ↓$0.06 (-2.65%) | 2.14 | 2.27 | 673.74K |
| 2024-11-12 | 1.91 | 2.26 | ↑$0.35 (18.32%) | 1.83 | 2.26 | 0.99M |
| 2024-11-11 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.83 | 1.95 | 480.84K |
| 2024-11-08 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.82 | 1.93 | 444.94K |
| 2024-11-07 | 1.94 | 1.84 | ↓$0.10 (-5.15%) | 1.82 | 1.96 | 541.47K |
| 2024-11-06 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.02 | 512.63K |
| 2024-11-05 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.92 | 1.95 | 122.54K |
| 2024-11-04 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.91 | 1.99 | 108.62K |
| 2024-11-01 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.91 | 1.98 | 98.69K |
| 2024-10-31 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.88 | 1.99 | 251.72K |
| 2024-10-30 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.94 | 1.95 | 69.65K |
| 2024-10-29 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.93 | 1.98 | 81.31K |
| 2024-10-28 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.91 | 1.97 | 138.90K |
| 2024-10-25 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.88 | 1.95 | 173.69K |
| 2024-10-24 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.89 | 1.96 | 67.29K |
| 2024-10-23 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.86 | 1.95 | 425.68K |
| 2024-10-22 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.92 | 1.96 | 70.42K |
| 2024-10-21 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.91 | 1.98 | 110.20K |
| 2024-10-18 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.90 | 1.95 | 118.93K |
| 2024-10-17 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.90 | 1.95 | 110.24K |
| 2024-10-16 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.91 | 1.95 | 115.84K |
| 2024-10-15 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.87 | 1.93 | 258.26K |
| 2024-10-14 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.92 | 1.99 | 92.42K |
| 2024-10-11 | 1.92 | 1.98 | ↑$0.06 (2.87%) | 1.92 | 2.00 | 117.50K |
| 2024-10-10 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.88 | 1.97 | 191.21K |
Create an account or log in to view more rows.
$STXS adding next Friday
$STXS make it rain
let’s see some green
$STXS buy and hold and get rewarded
$STXS I warned everyone this company sucks
$STXS damn lots of volume came after hours just now
what the?
$STXS Holding Strong since January ??????????
$STXS id rather have a dip then rip than a gap and crap
$STXS red day ahead
$STXS go time
$STXS come back next earning