Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Stereotaxis Inc (NY: STXS ) 1.910 -0.100 (-4.98%) Official Closing Price Updated: 4:10 PM EDT, Aug 14, 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 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.