Stereotaxis, Inc. Historical Stock Prices

STXS 
$1.49
*  
0.08
5.67%
Get STXS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading STXS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    STXS After Hours
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.41  1.537  1.41  1.49 34,412
07/01/2015 1.46 1.4699 1.41 1.41 61,311
06/30/2015 1.47 1.52 1.44 1.44 38,408
06/29/2015 1.53 1.53 1.46 1.46 76,722
06/26/2015 1.62 1.62 1.53 1.53 68,672
06/25/2015 1.59 1.6407 1.58 1.6 35,714
06/24/2015 1.65 1.69 1.59 1.59 39,727
06/23/2015 1.75 1.75 1.63 1.66 187,620
06/22/2015 1.63 1.85 1.54 1.78 504,732
06/19/2015 1.59 1.66 1.58 1.62 40,644
06/18/2015 1.61 1.6499 1.55 1.59 77,599
06/17/2015 1.58 1.6912 1.57 1.6 70,127
06/16/2015 1.592 1.6 1.55 1.55 20,712
06/15/2015 1.57 1.61 1.54 1.54 40,203
06/12/2015 1.6 1.6 1.55 1.59 16,872
06/11/2015 1.54 1.63 1.54 1.6 43,158
06/10/2015 1.5905 1.6 1.5401 1.55 119,567
06/09/2015 1.6 1.6299 1.56 1.56 41,051
06/08/2015 1.6 1.63 1.56 1.6 83,915
06/05/2015 1.72 1.76 1.58 1.6 195,634
06/04/2015 1.75 1.8 1.735 1.75 43,598
06/03/2015 1.78 1.85 1.73 1.75 73,650
06/02/2015 1.8205 1.85 1.7601 1.78 31,008
06/01/2015 1.79 1.85 1.78 1.79 17,516
05/29/2015 1.82 1.84 1.74 1.76 68,426
05/28/2015 1.76 1.84 1.76 1.8232 21,572
05/27/2015 1.86 1.8949 1.75 1.77 112,916
05/26/2015 1.82 1.92 1.78 1.89 70,257
05/22/2015 1.88 2.01 1.83 1.86 62,720
05/21/2015 1.94 1.95 1.85 1.88 32,874
05/20/2015 1.82 1.95 1.8051 1.88 102,028
05/19/2015 1.84 1.8645 1.8 1.8 41,161
05/18/2015 1.9 1.9 1.82 1.84 63,012
05/15/2015 1.93 1.93 1.87 1.91 50,012
05/14/2015 1.9 1.99 1.89 1.94 47,970
05/13/2015 1.92 1.92 1.85 1.89 24,724
05/12/2015 1.84 1.9 1.8333 1.89 25,694
05/11/2015 1.8 1.95 1.8 1.86 58,982
05/08/2015 1.89 1.91 1.71 1.77 132,136
05/07/2015 2.1 2.1 1.84 1.8748 155,296
05/06/2015 2.01 2.16 2 2.05 128,514
05/05/2015 2 2.093 1.98 2 58,322
05/04/2015 1.91 2 1.91 1.9699 12,170
05/01/2015 1.88 2.02 1.88 1.91 49,329
04/30/2015 1.95 1.97 1.8899 1.9 84,293
04/29/2015 2.018 2.018 1.93 1.9785 18,568
04/28/2015 2.02 2.06 1.87 2.05 85,172
04/27/2015 2.13 2.1401 1.98 1.99 139,929
04/24/2015 2.232 2.3 2.11 2.1499 126,967
04/23/2015 2.13 2.36 2.13 2.24 180,174
04/22/2015 2.09 2.17 2.04 2.1 72,679
04/21/2015 2.06 2.14 2.0314 2.07 65,317
04/20/2015 1.82 2.1 1.76 2.0677 199,396
04/17/2015 1.85 1.9 1.78 1.82 141,283
04/16/2015 1.85 1.925 1.83 1.88 62,891
04/15/2015 1.95 1.95 1.86 1.87 104,909
04/14/2015 1.92 1.97 1.9101 1.93 101,555
04/13/2015 1.93 1.94 1.86 1.9 75,722
04/10/2015 1.939 1.955 1.9 1.91 53,593
04/09/2015 1.9 1.98 1.9 1.91 33,328
04/08/2015 2 2.085 1.84 1.9 117,091
04/07/2015 1.98 2.01 1.911 2.01 59,022
04/06/2015 1.95 1.9901 1.95 1.98 26,608
04/02/2015 2.01 2.06 1.92 1.93 49,292
04/01/2015 2.0201 2.08 2.0201 2.04 36,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?