Stereotaxis Inc (STXS) Historical Stock Data

2.35 ↑0.13 (5.86%)

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

Historical Data

In the past 30 trading days, STXS is up 0.52% a day on average. There have been 13 days where Stereotaxis Inc closed green and 17 days where STXS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.20	2.35	↑$0.15 (6.82%)	2.20	2.36	875.16K
2024-12-19	2.31	2.22	↓$0.09 (-3.90%)	2.20	2.31	173.12K
2024-12-18	2.37	2.26	↓$0.11 (-4.64%)	2.22	2.46	581.59K
2024-12-17	2.41	2.37	↓$0.04 (-1.66%)	2.33	2.41	306.57K
2024-12-16	2.33	2.42	↑$0.09 (3.86%)	2.28	2.51	562.22K
2024-12-13	2.21	2.34	↑$0.13 (5.88%)	2.18	2.38	571.33K
2024-12-12	2.22	2.19	↓$0.03 (-1.35%)	2.18	2.27	271.65K
2024-12-11	2.21	2.24	↑$0.03 (1.36%)	2.16	2.28	309.85K
2024-12-10	2.18	2.17	↓$0.01 (-0.46%)	2.12	2.22	243.29K
2024-12-09	2.24	2.20	↓$0.04 (-1.79%)	2.15	2.29	416.78K
2024-12-06	2.09	2.21	↑$0.12 (5.74%)	2.03	2.22	363.63K
2024-12-05	2.17	2.08	↓$0.09 (-4.15%)	2.08	2.17	289.99K
2024-12-04	2.25	2.21	↓$0.04 (-1.78%)	2.15	2.29	395.69K
2024-12-03	2.40	2.22	↓$0.18 (-7.50%)	2.18	2.43	665.61K
2024-12-02	2.41	2.43	↑$0.02 (0.83%)	2.40	2.60	729.85K
2024-11-29	2.23	2.39	↑$0.16 (7.17%)	2.23	2.40	343.59K
2024-11-27	2.30	2.23	↓$0.07 (-3.04%)	2.22	2.30	183.69K
2024-11-26	2.26	2.29	↑$0.03 (1.33%)	2.11	2.30	521.01K
2024-11-25	2.15	2.26	↑$0.11 (5.12%)	2.11	2.28	1.07M
2024-11-22	2.05	2.05	↑$0.00 (0.00%)	2.03	2.10	267.56K
2024-11-21	2.02	2.05	↑$0.03 (1.49%)	2.02	2.11	828.61K
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