ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stereotaxis, Inc. Common Stock (NY:STXS)

1.935 +0.045 (+2.38%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.890 1.940 1.850 1.890 425,041 +0.01(+0.53%)
Mar 12, 2026 1.880 1.920 1.880 1.880 395,562 -0.05(-2.59%)
Mar 11, 2026 2.000 2.021 1.860 1.930 506,826 -0.04(-2.03%)
Mar 10, 2026 2.000 2.220 1.960 1.970 1,027,286 -0.10(-4.83%)
Mar 09, 2026 2.030 2.110 1.970 2.070 556,501 +0.02(+0.98%)
Mar 06, 2026 2.130 2.170 2.050 2.050 575,313 -0.14(-6.39%)
Mar 05, 2026 2.160 2.345 2.150 2.190 886,630 -0.01(-0.45%)
Mar 04, 2026 2.170 2.250 2.135 2.200 415,441 +0.06(+2.80%)
Mar 03, 2026 2.210 2.215 2.110 2.140 298,968 -0.08(-3.60%)
Mar 02, 2026 2.120 2.240 2.113 2.220 327,373 +0.06(+2.78%)
Feb 27, 2026 2.170 2.190 2.120 2.160 364,722 -0.05(-2.26%)
Feb 26, 2026 2.210 2.250 2.155 2.210 221,124 +0.01(+0.45%)
Feb 25, 2026 2.110 2.220 2.090 2.200 298,725 +0.10(+4.76%)
Feb 24, 2026 2.140 2.190 2.100 2.100 316,205 -0.04(-1.87%)
Feb 23, 2026 2.050 2.160 2.035 2.140 460,215 +0.07(+3.38%)
Feb 20, 2026 2.070 2.175 2.050 2.070 529,004 -0.01(-0.48%)
Feb 19, 2026 2.020 2.100 2.010 2.080 389,670 +0.05(+2.46%)
Feb 18, 2026 2.060 2.140 2.030 2.030 286,748 -0.05(-2.40%)
Feb 17, 2026 1.990 2.145 1.980 2.080 690,766 +0.09(+4.52%)
Feb 13, 2026 2.010 2.070 1.970 1.990 427,605 -0.03(-1.49%)
Feb 12, 2026 2.040 2.040 1.965 2.020 400,942 -0.01(-0.49%)
Feb 11, 2026 2.120 2.120 2.005 2.030 370,710 -0.07(-3.33%)
Feb 10, 2026 2.110 2.158 2.065 2.100 311,764 -0.02(-0.94%)
Feb 09, 2026 2.020 2.140 2.010 2.120 487,589 +0.09(+4.43%)
Feb 06, 2026 2.030 2.060 1.980 2.030 478,911 +0.05(+2.53%)
Feb 05, 2026 2.060 2.080 1.980 1.980 703,476 -0.11(-5.26%)
Feb 04, 2026 2.210 2.210 2.060 2.090 813,895 -0.09(-4.13%)
Feb 03, 2026 2.220 2.240 2.100 2.180 870,265 -0.03(-1.36%)
Feb 02, 2026 2.180 2.265 2.180 2.210 562,732 +0.02(+0.91%)
Jan 30, 2026 2.300 2.340 2.175 2.190 841,706 -0.14(-6.01%)
Jan 29, 2026 2.480 2.520 2.290 2.330 710,421 -0.16(-6.43%)
Jan 28, 2026 2.540 2.566 2.470 2.490 297,658 -0.04(-1.58%)
Jan 27, 2026 2.620 2.650 2.510 2.530 339,548 -0.06(-2.32%)
Jan 26, 2026 2.680 2.690 2.580 2.590 275,000 -0.08(-3.00%)
Jan 23, 2026 2.720 2.730 2.645 2.670 292,106 -0.06(-2.20%)
Jan 22, 2026 2.760 2.820 2.710 2.730 540,020 -0.02(-0.73%)
Jan 21, 2026 2.660 2.760 2.640 2.750 364,826 +0.11(+4.17%)
Jan 20, 2026 2.590 2.710 2.590 2.640 385,416 -0.04(-1.49%)
Jan 16, 2026 2.790 2.820 2.680 2.680 418,561 -0.11(-3.94%)
Jan 15, 2026 2.770 2.860 2.740 2.790 655,353 +0.04(+1.45%)
Jan 14, 2026 2.680 2.765 2.610 2.750 583,667 +0.07(+2.61%)
Jan 13, 2026 2.580 2.690 2.530 2.680 537,832 +0.12(+4.69%)
Jan 12, 2026 2.520 2.590 2.470 2.560 372,365 +0.05(+1.99%)
Jan 09, 2026 2.590 2.610 2.485 2.510 284,734 -0.07(-2.71%)
Jan 08, 2026 2.590 2.610 2.520 2.580 402,157 -0.02(-0.77%)
Jan 07, 2026 2.570 2.670 2.470 2.600 829,328 +0.05(+1.96%)
Jan 06, 2026 2.660 2.766 2.495 2.550 3,560,641 +0.19(+8.05%)
Jan 05, 2026 2.330 2.410 2.330 2.360 340,880 +0.04(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.