Stereotaxis Inc. (STXS)
AMEX: STXS
· Real-Time Price · USD
2.77
0.04 (1.47%)
At close: Aug 18, 2025, 3:59 PM
2.90
4.50%
After-hours: Aug 18, 2025, 07:57 PM EDT
STXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.72 | 2.84 | 2.71 | 2.78 | 2.78 | 1.83% | 336,082 |
| Aug 15, 2025 | 2.91 | 2.93 | 2.72 | 2.73 | 2.73 | -5.86% | 464,800 |
| Aug 14, 2025 | 2.70 | 2.96 | 2.70 | 2.90 | 2.90 | 7.41% | 1,099,000 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.61 | 2.70 | 2.70 | 1.50% | 701,419 |
| Aug 12, 2025 | 2.54 | 2.68 | 2.54 | 2.66 | 2.66 | 4.72% | 545,764 |
| Aug 11, 2025 | 2.52 | 2.62 | 2.48 | 2.54 | 2.54 | 1.60% | 596,300 |
| Aug 8, 2025 | 2.30 | 2.57 | 2.29 | 2.50 | 2.50 | 14.16% | 1,116,524 |
| Aug 7, 2025 | 2.28 | 2.29 | 2.18 | 2.19 | 2.19 | -2.67% | 322,700 |
| Aug 6, 2025 | 2.23 | 2.27 | 2.19 | 2.25 | 2.25 | 0.45% | 237,200 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -2.18% | 371,815 |
| Aug 4, 2025 | 2.23 | 2.29 | 2.20 | 2.29 | 2.29 | 3.15% | 471,800 |
| Aug 1, 2025 | 2.22 | 2.25 | 2.11 | 2.22 | 2.22 | -2.20% | 521,720 |
| Jul 31, 2025 | 2.40 | 2.44 | 2.25 | 2.27 | 2.27 | -5.42% | 452,000 |
| Jul 30, 2025 | 2.45 | 2.55 | 2.38 | 2.40 | 2.40 | -2.44% | 445,700 |
| Jul 29, 2025 | 2.60 | 2.67 | 2.45 | 2.46 | 2.46 | -5.02% | 1,157,780 |
| Jul 28, 2025 | 2.49 | 2.62 | 2.34 | 2.59 | 2.59 | 15.11% | 5,992,500 |
| Jul 25, 2025 | 2.25 | 2.28 | 2.20 | 2.25 | 2.25 | 0.45% | 184,200 |
| Jul 24, 2025 | 2.27 | 2.32 | 2.23 | 2.24 | 2.24 | -1.75% | 305,691 |
| Jul 23, 2025 | 2.26 | 2.28 | 2.23 | 2.28 | 2.28 | 2.24% | 274,433 |
| Jul 22, 2025 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | 0.00% | 407,600 |