Skip to main content
Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.860
-0.070 (-3.63%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
+0.040 (2.15%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.951.851.861.86-3.63%233,866
Apr 27, 20261.921.951.911.931.93-208,383
Apr 24, 20261.951.971.901.931.93-1.53%528,067
Apr 23, 20261.962.021.931.961.961.03%405,293
Apr 22, 20261.941.981.911.941.941.04%342,843
Apr 21, 20261.982.011.891.921.92-3.03%423,321
Apr 20, 20262.002.021.931.981.98-2.46%397,274
Apr 17, 20262.062.122.002.032.031.00%604,248
Apr 16, 20262.002.031.922.012.01-740,786
Apr 15, 20261.992.021.852.012.01-0.99%1,118,656
Apr 14, 20261.932.041.922.032.035.73%507,592
Apr 13, 20261.841.961.841.921.922.67%250,319
Apr 10, 20261.971.971.831.871.87-4.10%547,121
Apr 9, 20261.921.991.911.951.951.04%165,596
Apr 8, 20261.911.961.911.931.934.32%289,609
Apr 7, 20261.891.891.831.851.85-1.60%295,803
Apr 6, 20261.962.031.881.881.880.53%568,310
Apr 2, 20261.821.901.821.871.871.08%172,746
Apr 1, 20261.861.891.831.851.850.54%205,535
Mar 31, 20261.801.851.791.841.843.37%303,266
Mar 30, 20261.781.811.761.781.78-2.20%450,904
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%262,397
Mar 23, 20261.811.911.781.841.842.79%597,669
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%327,345
Mar 17, 20261.911.971.891.891.89-1.05%264,793
Mar 16, 20261.901.961.901.911.911.06%210,458
Mar 13, 20261.891.941.851.891.890.53%423,609
Mar 12, 20261.881.921.881.881.88-2.59%395,060
Mar 11, 20262.002.021.861.931.93-2.03%505,473
Mar 10, 20262.002.221.961.971.97-4.83%1,023,319
Mar 9, 20262.032.111.972.072.070.98%540,346
Mar 6, 20262.132.172.052.052.05-6.39%575,313
Mar 5, 20262.162.352.152.192.19-0.45%886,625
Mar 4, 20262.172.252.142.202.202.80%415,440
Mar 3, 20262.212.222.112.142.14-3.60%298,852
Mar 2, 20262.122.242.112.222.222.78%327,370
Feb 27, 20262.172.192.122.162.16-2.26%364,213
Feb 26, 20262.212.252.162.212.210.45%220,994
Feb 25, 20262.112.222.092.202.204.76%298,724
Feb 24, 20262.142.192.102.102.10-1.87%316,188
Feb 23, 20262.052.162.042.142.143.38%460,214
Feb 20, 20262.072.182.052.072.07-0.48%528,944
Feb 19, 20262.022.102.012.082.082.46%389,636
Feb 18, 20262.062.142.032.032.03-2.40%286,748
Feb 17, 20261.992.151.982.082.084.52%690,652
Feb 13, 20262.012.071.971.991.99-1.49%421,990
Feb 12, 20262.042.041.972.022.02-0.49%400,942
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%487,149
Feb 6, 20262.032.061.982.032.032.53%478,651
Feb 5, 20262.062.081.981.981.98-5.26%703,412
Feb 4, 20262.212.212.062.092.09-4.13%813,518
Feb 3, 20262.222.242.102.182.18-1.36%870,265
Feb 2, 20262.182.272.182.212.210.91%562,732
Jan 30, 20262.302.342.182.192.19-6.01%841,679
Jan 29, 20262.482.522.292.332.33-6.43%710,421
Jan 28, 20262.542.572.472.492.49-1.58%296,948
Jan 27, 20262.622.652.512.532.53-2.32%338,343
Jan 26, 20262.682.692.582.592.59-3.00%274,998
Jan 23, 20262.722.732.652.672.67-2.20%291,006
Jan 22, 20262.762.822.712.732.73-0.73%539,538
Jan 21, 20262.662.762.642.752.754.17%364,827
Jan 20, 20262.592.712.592.642.64-1.49%385,416
Jan 16, 20262.792.822.682.682.68-3.94%417,384
Jan 15, 20262.772.862.742.792.791.45%653,637
Jan 14, 20262.682.772.612.752.752.61%584,267
Jan 13, 20262.582.692.532.682.684.69%537,491
Jan 12, 20262.522.592.472.562.561.99%372,283
Jan 9, 20262.592.612.492.512.51-2.71%284,726
Jan 8, 20262.592.612.522.582.58-0.77%366,501
Jan 7, 20262.572.672.472.602.601.96%828,156
Jan 6, 20262.662.772.502.552.558.05%3,559,545
Jan 5, 20262.332.412.332.362.361.72%336,769
Jan 2, 20262.322.332.272.322.320.87%298,161
Dec 31, 20252.302.312.262.302.300.44%363,351
Dec 30, 20252.312.332.252.292.29-0.43%360,234
Dec 29, 20252.432.442.272.302.30-6.50%360,311
Dec 26, 20252.432.472.432.462.461.23%256,334
Dec 24, 20252.442.482.402.432.43-0.82%269,042
Dec 23, 20252.452.472.412.452.45-547,696
Dec 22, 20252.362.542.362.452.454.70%708,492
Dec 19, 20252.322.392.302.342.340.86%890,241
Dec 18, 20252.362.392.312.322.32-294,005
Dec 17, 20252.402.412.312.322.32-2.52%322,137
Dec 16, 20252.372.422.372.382.382.59%671,569
Dec 15, 20252.382.392.322.322.32-2.11%250,167
Dec 12, 20252.402.432.362.372.37-2.07%199,069
Dec 11, 20252.352.432.342.422.422.11%267,303
Dec 10, 20252.382.442.342.372.37-0.42%669,333
Dec 9, 20252.372.432.362.382.380.85%249,557
Dec 8, 20252.412.412.342.362.36-2.07%256,578
Dec 5, 20252.452.452.382.412.41-0.82%207,669
Dec 4, 20252.352.462.322.432.434.29%364,772
Dec 3, 20252.262.342.212.332.333.56%688,128