Historical Stock Prices

STXS 
$1.66
*  
0.04
2.47%
Get STXS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading STXS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 1.62 1.71 1.5564 1.66 188,325
01/29/2015 1.65 1.71 1.58 1.62 129,168
01/28/2015 1.5499 1.71 1.5336 1.64 228,887
01/27/2015 1.47 1.57 1.47 1.53 224,695
01/26/2015 1.51 1.51 1.45 1.49 128,900
01/23/2015 1.52 1.54 1.43 1.5 119,591
01/22/2015 1.53 1.55 1.52 1.53 54,268
01/21/2015 1.58 1.5901 1.51 1.52 77,056
01/20/2015 1.6 1.65 1.54 1.59 111,432
01/16/2015 1.68 1.69 1.6 1.62 98,745
01/15/2015 1.7 1.76 1.68 1.68 99,819
01/14/2015 1.67 1.79 1.66 1.67 234,922
01/13/2015 1.72 1.79 1.64 1.66 220,991
01/12/2015 1.76 1.8 1.61 1.63 160,016
01/09/2015 1.58 1.83 1.51 1.74 496,044
01/08/2015 1.65 1.6899 1.54 1.57 178,003
01/07/2015 1.72 1.75 1.49 1.6 411,713
01/06/2015 1.86 1.9127 1.69 1.7 556,137
01/05/2015 2.02 2.29 1.82 1.88 3,091,768
01/02/2015 1.54 1.54 1.47 1.54 38,064
12/31/2014 1.63 1.63 1.45 1.48 221,902
12/30/2014 1.5 1.64 1.46 1.59 156,781
12/29/2014 1.42 1.54 1.42 1.54 210,272
12/26/2014 1.35 1.47 1.35 1.44 204,352
12/24/2014 1.41 1.41 1.34 1.36 130,946
12/23/2014 1.37 1.4527 1.33 1.39 202,880
12/22/2014 1.39 1.48 1.36 1.4 241,124
12/19/2014 1.38 1.41 1.37 1.37 91,989
12/18/2014 1.37 1.42 1.36 1.37 182,827
12/17/2014 1.35 1.41 1.35 1.36 141,177
12/16/2014 1.41 1.41 1.32 1.33 109,694
12/15/2014 1.45 1.45 1.4 1.41 49,015
12/12/2014 1.419 1.45 1.4099 1.42 44,721
12/11/2014 1.44 1.5099 1.41 1.42 79,227
12/10/2014 1.5 1.53 1.42 1.42 29,114
12/09/2014 1.46 1.56 1.44 1.5 45,273
12/08/2014 1.44 1.5032 1.42 1.46 160,558
12/05/2014 1.52 1.52 1.4 1.44 153,078
12/04/2014 1.55 1.58 1.5 1.55 25,916
12/03/2014 1.6 1.63 1.53 1.58 80,365
12/02/2014 1.64 1.65 1.58 1.6001 37,780
12/01/2014 1.59 1.68 1.5501 1.66 39,151
11/28/2014 1.65 1.6602 1.56 1.5999 94,939
11/26/2014 1.68 1.73 1.66 1.67 43,729
11/25/2014 1.85 1.85 1.66 1.681 56,734
11/24/2014 1.83 1.8499 1.8 1.8 64,416
11/21/2014 1.81 1.85 1.7701 1.8 36,853
11/20/2014 1.64 1.76 1.64 1.76 80,381
11/19/2014 1.63 1.66 1.6201 1.66 54,720
11/18/2014 1.62 1.7 1.62 1.65 76,335
11/17/2014 1.84 1.84 1.64 1.64 149,272
11/14/2014 1.86 1.88 1.81 1.82 20,201
11/13/2014 1.92 1.93 1.84 1.84 69,278
11/12/2014 1.91 1.91 1.85 1.89 50,178
11/11/2014 1.9 1.9 1.85 1.89 25,551
11/10/2014 1.89 1.97 1.85 1.87 66,575
11/07/2014 1.86 1.9 1.83 1.85 84,661
11/06/2014 1.92 1.97 1.82 1.83 76,937
11/05/2014 1.86 1.97 1.86 1.96 66,413
11/04/2014 1.93 1.93 1.85 1.87 66,217
11/03/2014 1.95 1.98 1.91 1.93 21,356
10/31/2014 1.95 1.98 1.95 1.98 63,225
10/30/2014 1.88 1.95 1.86 1.89 43,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?