Skip to main content
Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.680
+0.060 (3.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.601.691.591.681.683.70%2,230,169
Jun 25, 20261.651.681.601.621.62-0.61%425,904
Jun 24, 20261.761.781.611.631.63-6.86%833,903
Jun 23, 20261.831.871.751.751.75-6.42%429,360
Jun 22, 20261.901.981.851.871.87-0.53%481,360
Jun 18, 20261.841.911.771.881.885.62%814,254
Jun 17, 20261.831.871.771.781.78-2.20%300,998
Jun 16, 20261.851.851.781.821.82-1.09%348,290
Jun 15, 20261.881.921.831.841.84-262,191
Jun 12, 20261.831.861.811.841.841.10%201,832
Jun 11, 20261.841.841.791.821.820.55%201,447
Jun 10, 20261.841.881.751.811.81-2.16%305,203
Jun 9, 20261.831.881.811.851.852.21%206,172
Jun 8, 20261.831.841.781.811.811.69%306,810
Jun 5, 20261.871.881.771.781.78-5.32%588,931
Jun 4, 20261.871.911.851.881.882.17%289,230
Jun 3, 20261.941.971.821.841.84-6.60%615,295
Jun 2, 20261.922.001.921.971.971.55%253,514
Jun 1, 20261.931.981.911.941.94-2.02%344,897
May 29, 20262.082.091.961.981.98-4.81%360,268
May 28, 20262.012.102.002.082.083.48%431,329
May 27, 20261.942.071.912.012.013.08%503,074
May 26, 20261.951.971.921.951.951.56%258,145
May 22, 20261.921.951.881.921.921.05%408,335
May 21, 20261.861.911.821.901.902.70%369,497
May 20, 20261.731.861.731.851.856.94%407,425
May 19, 20261.781.781.701.731.73-2.81%315,080
May 18, 20261.871.891.761.781.78-3.78%385,661
May 15, 20261.921.991.851.851.85-4.64%364,856
May 14, 20261.851.991.841.941.944.86%495,735
May 13, 20261.821.941.801.851.85-3.65%650,854
May 12, 20261.881.951.851.921.922.13%389,174
May 11, 20261.931.961.861.881.88-1.05%334,689
May 8, 20261.901.921.851.901.90-330,285
May 7, 20261.942.001.901.901.90-1.04%295,320
May 6, 20261.951.961.891.921.92-299,973
May 5, 20261.921.971.901.921.921.05%241,015
May 4, 20261.901.981.891.901.90-1.55%189,860
May 1, 20261.881.941.871.931.933.21%335,352
Apr 30, 20261.811.901.811.871.872.75%220,945
Apr 29, 20261.841.851.761.821.82-2.15%433,447
Apr 28, 20261.941.951.851.861.86-3.63%234,057
Apr 27, 20261.921.951.911.931.93-209,890
Apr 24, 20261.951.971.901.931.93-1.53%528,235
Apr 23, 20261.962.021.931.961.961.03%406,033
Apr 22, 20261.941.981.911.941.941.04%342,853
Apr 21, 20261.982.011.891.921.92-3.03%423,631
Apr 20, 20262.002.021.931.981.98-2.46%397,376
Apr 17, 20262.062.122.002.032.031.00%604,298
Apr 16, 20262.002.031.922.012.01-740,791
Apr 15, 20261.992.021.852.012.01-0.99%1,125,817
Apr 14, 20261.932.041.922.032.035.73%509,793
Apr 13, 20261.841.961.841.921.922.67%258,399
Apr 10, 20261.971.971.831.871.87-4.10%556,507
Apr 9, 20261.921.991.911.951.951.04%165,596
Apr 8, 20261.911.961.911.931.934.32%290,319
Apr 7, 20261.891.891.831.851.85-1.60%296,130
Apr 6, 20261.962.031.881.881.880.53%571,503
Apr 2, 20261.821.901.821.871.871.08%173,370
Apr 1, 20261.861.891.831.851.850.54%206,658
Mar 31, 20261.801.851.791.841.843.37%303,366
Mar 30, 20261.781.811.761.781.78-2.20%451,103
Mar 27, 20261.841.861.761.821.82-3.70%460,967
Mar 26, 20261.841.951.841.891.891.61%499,512
Mar 25, 20261.821.881.821.861.863.33%264,817
Mar 24, 20261.811.831.761.801.80-2.17%262,497
Mar 23, 20261.811.911.781.841.842.79%597,853
Mar 20, 20261.821.891.761.791.79-1.65%644,943
Mar 19, 20261.761.841.741.821.821.11%555,196
Mar 18, 20261.891.891.791.801.80-4.76%328,445
Mar 17, 20261.911.971.891.891.89-1.05%265,593
Mar 16, 20261.901.961.901.911.911.06%210,458
Mar 13, 20261.891.941.851.891.890.53%425,040
Mar 12, 20261.881.921.881.881.88-2.59%395,635
Mar 11, 20262.002.021.861.931.93-2.03%506,823
Mar 10, 20262.002.221.961.971.97-4.83%1,027,283
Mar 9, 20262.032.111.972.072.070.98%556,507
Mar 6, 20262.132.172.052.052.05-6.39%575,313
Mar 5, 20262.162.352.152.192.19-0.45%886,675
Mar 4, 20262.172.252.142.202.202.80%415,955
Mar 3, 20262.212.222.112.142.14-3.60%298,968
Mar 2, 20262.122.242.112.222.222.78%327,372
Feb 27, 20262.172.192.122.162.16-2.26%364,721
Feb 26, 20262.212.252.162.212.210.45%221,124
Feb 25, 20262.112.222.092.202.204.76%298,724
Feb 24, 20262.142.192.102.102.10-1.87%316,205
Feb 23, 20262.052.162.042.142.143.38%460,219
Feb 20, 20262.072.182.052.072.07-0.48%529,004
Feb 19, 20262.022.102.012.082.082.46%389,670
Feb 18, 20262.062.142.032.032.03-2.40%286,748
Feb 17, 20261.992.151.982.082.084.52%691,644
Feb 13, 20262.012.071.971.991.99-1.49%427,605
Feb 12, 20262.042.041.972.022.02-0.49%401,322
Feb 11, 20262.122.122.012.032.03-3.33%370,710
Feb 10, 20262.112.162.072.102.10-0.94%311,764
Feb 9, 20262.022.142.012.122.124.43%487,614
Feb 6, 20262.032.061.982.032.032.53%478,911
Feb 5, 20262.062.081.981.981.98-5.26%703,476
Feb 4, 20262.212.212.062.092.09-4.13%813,995
Feb 3, 20262.222.242.102.182.18-1.36%870,267