Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stereotaxis Inc
(NY:
STXS
)
2.220
-0.110 (-4.72%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
2.330
2.400
2.282
2.330
150,107
-0.02(-0.85%)
Aug 26, 2024
2.370
2.460
2.320
2.350
399,878
+0.06(+2.62%)
Aug 23, 2024
2.300
2.314
2.250
2.290
259,364
+0.04(+1.78%)
Aug 22, 2024
2.230
2.360
2.230
2.250
377,953
+0.04(+1.81%)
Aug 21, 2024
2.030
2.250
2.030
2.210
675,796
+0.21(+10.50%)
Aug 20, 2024
1.920
2.040
1.880
2.000
272,252
+0.09(+4.71%)
Aug 19, 2024
1.890
1.920
1.880
1.910
76,947
+0.03(+1.60%)
Aug 16, 2024
1.900
1.930
1.870
1.880
226,113
-0.02(-1.05%)
Aug 15, 2024
1.950
1.950
1.890
1.900
198,715
-0.01(-0.52%)
Aug 14, 2024
2.000
2.040
1.870
1.910
114,197
-0.10(-4.98%)
Aug 13, 2024
1.840
2.040
1.820
2.010
251,349
+0.21(+11.67%)
Aug 12, 2024
1.870
1.885
1.800
1.800
200,006
-0.07(-3.74%)
Aug 09, 2024
1.830
1.870
1.790
1.870
136,702
+0.02(+1.08%)
Aug 08, 2024
1.790
1.875
1.790
1.850
151,168
+0.07(+3.93%)
Aug 07, 2024
1.830
1.860
1.780
1.780
102,901
-0.04(-2.20%)
Aug 06, 2024
1.820
1.855
1.750
1.820
182,577
+0.05(+2.82%)
Aug 05, 2024
1.740
1.785
1.680
1.770
209,582
-0.03(-1.67%)
Aug 02, 2024
1.850
1.865
1.795
1.800
273,178
-0.08(-4.26%)
Aug 01, 2024
1.990
1.990
1.870
1.880
193,350
-0.12(-6.00%)
Jul 31, 2024
1.990
2.030
1.970
2.000
143,415
+0.00(+0.00%)
Jul 30, 2024
1.970
2.000
1.910
2.000
137,544
+0.06(+3.09%)
Jul 29, 2024
2.050
2.060
1.940
1.940
153,335
-0.12(-5.83%)
Jul 26, 2024
2.060
2.060
1.980
2.060
142,642
+0.02(+0.98%)
Jul 25, 2024
2.010
2.050
1.970
2.040
182,063
+0.05(+2.51%)
Jul 24, 2024
2.060
2.070
1.980
1.990
147,023
-0.07(-3.40%)
Jul 23, 2024
1.990
2.070
1.980
2.060
148,910
+0.07(+3.52%)
Jul 22, 2024
1.960
2.000
1.930
1.990
184,068
+0.01(+0.51%)
Jul 19, 2024
1.990
2.000
1.910
1.980
198,611
-0.01(-0.50%)
Jul 18, 2024
2.030
2.060
1.960
1.990
131,461
-0.04(-1.97%)
Jul 17, 2024
2.120
2.125
2.010
2.030
281,736
-0.08(-3.79%)
Jul 16, 2024
2.020
2.110
2.020
2.110
313,990
+0.10(+4.98%)
Jul 15, 2024
1.930
2.015
1.880
2.010
304,744
+0.11(+5.79%)
Jul 12, 2024
1.930
2.000
1.870
1.900
212,815
-0.02(-1.04%)
Jul 11, 2024
1.870
1.930
1.853
1.920
203,222
+0.06(+3.23%)
Jul 10, 2024
1.800
1.860
1.782
1.860
257,980
+0.09(+5.08%)
Jul 09, 2024
1.770
1.840
1.770
1.770
156,190
-0.02(-1.12%)
Jul 08, 2024
1.780
1.800
1.760
1.790
212,200
+0.03(+1.70%)
Jul 05, 2024
1.780
1.790
1.740
1.760
276,410
-0.03(-1.68%)
Jul 03, 2024
1.780
1.790
1.720
1.790
100,046
+0.03(+1.70%)
Jul 02, 2024
1.750
1.790
1.720
1.760
184,816
-0.01(-0.56%)
Jul 01, 2024
1.820
1.860
1.740
1.770
270,716
-0.05(-2.75%)
Jun 28, 2024
1.760
1.870
1.710
1.820
6,401,035
+0.06(+3.41%)
Jun 27, 2024
1.800
1.860
1.720
1.760
437,236
+0.03(+1.73%)
Jun 26, 2024
1.750
1.780
1.660
1.730
531,670
-0.02(-1.14%)
Jun 25, 2024
1.800
1.850
1.750
1.750
412,195
-0.05(-2.78%)
Jun 24, 2024
1.860
1.860
1.800
1.800
251,493
-0.02(-1.10%)
Jun 21, 2024
1.850
1.870
1.820
1.820
417,715
-0.02(-1.09%)
Jun 20, 2024
1.850
1.880
1.820
1.840
200,166
+0.00(+0.00%)
Jun 18, 2024
1.890
1.910
1.840
1.840
262,797
-0.03(-1.60%)
Jun 17, 2024
1.850
1.900
1.840
1.870
210,665
+0.01(+0.54%)
Jun 14, 2024
1.890
1.900
1.850
1.860
210,081
-0.05(-2.62%)
Jun 13, 2024
1.930
1.980
1.900
1.910
196,002
-0.03(-1.55%)
Jun 12, 2024
2.000
2.040
1.930
1.940
143,515
-0.03(-1.52%)
Jun 11, 2024
2.000
2.020
1.930
1.970
256,794
-0.04(-1.99%)
Jun 10, 2024
1.920
2.050
1.920
2.010
254,944
+0.09(+4.69%)
Jun 07, 2024
1.990
2.005
1.895
1.920
143,193
-0.06(-3.03%)
Jun 06, 2024
1.940
2.010
1.865
1.980
234,295
+0.06(+3.13%)
Jun 05, 2024
1.910
1.950
1.880
1.920
263,086
+0.00(+0.00%)
Jun 04, 2024
1.900
1.925
1.870
1.920
239,642
+0.02(+1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.