Stereotaxis, Inc. Historical Stock Prices

STXS 
$1.44
*  
0.08
5.88%
Get STXS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
10/29/2014 1.93 1.95 1.86 1.87 41,492
10/28/2014 1.91 1.93 1.86 1.92 39,256
10/27/2014 1.98 1.9801 1.89 1.93 21,186
10/24/2014 1.98 2 1.94 1.98 19,847
10/23/2014 2.01 2.01 1.94 2 39,547
10/22/2014 2.05 2.09 1.96 2 43,965
10/21/2014 1.94 2.04 1.92 2.03 48,868
10/20/2014 1.923 1.93 1.86 1.93 83,768
10/17/2014 1.86 1.95 1.86 1.88 40,022
10/16/2014 1.87 1.94 1.87 1.92 36,324
10/15/2014 1.88 1.98 1.86 1.91 78,755
10/14/2014 1.84 1.89 1.84 1.87 45,013
10/13/2014 1.83 1.91 1.83 1.88 27,082
10/10/2014 1.9 1.971 1.82 1.84 145,220
10/09/2014 1.98 2.087 1.88 1.9 201,282
10/08/2014 2.14 2.21 1.97 1.99 219,038
10/07/2014 2.13 2.24 2.128 2.1435 57,889
10/06/2014 2.24 2.339 2.15 2.15 49,502
10/03/2014 2.25 2.3 2.21 2.26 27,420
10/02/2014 2.2 2.28 2.15 2.21 142,525
10/01/2014 2.3 2.35 2.18 2.2 141,275
09/30/2014 2.45 2.45 2.3 2.32 116,784
09/29/2014 2.37 2.45 2.33 2.45 54,919
09/26/2014 2.51 2.51 2.36 2.38 82,571
09/25/2014 2.59 2.63 2.46 2.48 83,197
09/24/2014 2.44 2.6683 2.42 2.57 215,000
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?