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)

2.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 2.480 2.480 2.400 2.430 373,622 -0.04(-1.62%)
Nov 25, 2025 2.360 2.500 2.360 2.470 365,025 +0.11(+4.66%)
Nov 24, 2025 2.300 2.405 2.260 2.360 432,509 +0.04(+1.72%)
Nov 21, 2025 2.240 2.350 2.200 2.320 554,123 +0.08(+3.57%)
Nov 20, 2025 2.300 2.370 2.215 2.240 596,890 +0.00(+0.00%)
Nov 19, 2025 2.270 2.382 2.240 2.240 532,119 -0.05(-2.18%)
Nov 18, 2025 2.100 2.320 2.090 2.290 800,523 +0.17(+8.02%)
Nov 17, 2025 2.200 2.202 2.100 2.120 629,877 -0.10(-4.50%)
Nov 14, 2025 2.210 2.285 2.120 2.220 1,159,079 -0.02(-0.89%)
Nov 13, 2025 2.370 2.390 2.225 2.240 1,183,447 -0.19(-7.82%)
Nov 12, 2025 2.550 2.560 2.270 2.430 2,168,479 -0.42(-14.74%)
Nov 11, 2025 2.790 2.890 2.720 2.850 1,208,009 +0.06(+2.15%)
Nov 10, 2025 2.880 2.880 2.705 2.790 1,139,044 +0.07(+2.57%)
Nov 07, 2025 2.670 2.740 2.620 2.720 347,456 +0.04(+1.49%)
Nov 06, 2025 2.830 2.845 2.670 2.680 510,324 -0.13(-4.63%)
Nov 05, 2025 2.740 2.830 2.710 2.810 290,732 +0.11(+4.07%)
Nov 04, 2025 2.700 2.780 2.680 2.700 377,675 -0.08(-2.88%)
Nov 03, 2025 2.930 2.930 2.695 2.780 809,798 -0.13(-4.47%)
Oct 31, 2025 2.920 2.980 2.890 2.910 287,739 -0.01(-0.34%)
Oct 30, 2025 2.900 2.980 2.900 2.920 199,591 +0.00(+0.00%)
Oct 29, 2025 2.980 3.040 2.900 2.920 667,936 -0.05(-1.68%)
Oct 28, 2025 3.040 3.080 2.955 2.970 379,354 -0.08(-2.62%)
Oct 27, 2025 3.110 3.135 3.040 3.050 415,516 -0.04(-1.29%)
Oct 24, 2025 3.130 3.150 3.070 3.090 468,344 -0.01(-0.32%)
Oct 23, 2025 3.060 3.115 2.995 3.100 296,358 +0.06(+1.97%)
Oct 22, 2025 3.010 3.100 2.950 3.040 437,170 -0.01(-0.33%)
Oct 21, 2025 3.110 3.110 3.010 3.050 287,836 -0.05(-1.61%)
Oct 20, 2025 3.010 3.128 2.990 3.100 338,649 +0.11(+3.68%)
Oct 17, 2025 3.010 3.030 2.935 2.990 384,947 -0.04(-1.32%)
Oct 16, 2025 3.150 3.190 3.020 3.030 602,883 -0.12(-3.81%)
Oct 15, 2025 3.120 3.204 3.005 3.150 617,070 +0.10(+3.28%)
Oct 14, 2025 3.020 3.110 2.940 3.050 558,564 -0.02(-0.65%)
Oct 13, 2025 3.150 3.205 3.010 3.070 547,205 +0.00(+0.00%)
Oct 10, 2025 3.380 3.420 3.070 3.070 803,515 -0.30(-8.90%)
Oct 09, 2025 3.590 3.590 3.360 3.370 464,118 -0.20(-5.60%)
Oct 08, 2025 3.220 3.580 3.570 1,477,369 +0.39(+12.26%)
Oct 07, 2025 3.310 3.373 3.165 3.180 694,668 -0.12(-3.64%)
Oct 06, 2025 3.180 3.330 3.130 3.300 865,148 +0.16(+5.10%)
Oct 03, 2025 3.040 3.160 3.011 3.140 457,943 +0.10(+3.29%)
Oct 02, 2025 3.140 3.140 2.970 3.040 439,824 -0.10(-3.18%)
Oct 01, 2025 3.070 3.210 3.070 3.140 442,435 +0.03(+0.96%)
Sep 30, 2025 3.140 3.150 3.010 3.110 468,248 +0.05(+1.63%)
Sep 29, 2025 2.960 3.175 2.942 3.060 793,991 +0.12(+4.08%)
Sep 26, 2025 2.950 2.950 2.900 2.940 186,160 +0.02(+0.68%)
Sep 25, 2025 2.930 2.945 2.850 2.920 354,516 -0.01(-0.34%)
Sep 24, 2025 2.960 2.970 2.890 2.930 209,768 +0.00(+0.00%)
Sep 23, 2025 2.910 3.070 2.880 2.930 521,093 +0.05(+1.74%)
Sep 22, 2025 2.840 2.986 2.800 2.880 769,698 +0.07(+2.49%)
Sep 19, 2025 2.820 2.855 2.770 2.810 714,627 +0.01(+0.36%)
Sep 18, 2025 2.780 2.830 2.731 2.800 521,181 +0.04(+1.45%)
Sep 17, 2025 2.790 2.810 2.725 2.760 689,493 -0.03(-1.08%)
Sep 16, 2025 2.810 2.840 2.775 2.790 322,213 -0.03(-1.06%)
Sep 15, 2025 2.890 2.900 2.810 2.820 314,564 -0.03(-1.05%)
Sep 12, 2025 2.880 2.940 2.850 2.850 289,575 -0.03(-1.04%)
Sep 11, 2025 2.840 2.900 2.820 2.880 216,286 +0.07(+2.49%)
Sep 10, 2025 2.890 2.920 2.810 2.810 216,392 -0.08(-2.77%)
Sep 09, 2025 2.870 2.900 2.840 2.890 141,229 +0.01(+0.35%)
Sep 08, 2025 2.910 2.915 2.850 2.880 300,372 -0.02(-0.69%)
Sep 05, 2025 2.790 2.905 2.770 2.900 543,385 +0.14(+5.07%)
Sep 04, 2025 2.700 2.770 2.670 2.760 278,781 +0.05(+1.85%)
Sep 03, 2025 2.720 2.720 2.680 2.710 278,788 +0.00(+0.00%)
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.