Home > Quotes > STXS > Historical Prices

Stereotaxis, Inc. Historical Stock Prices

STXS 
$1.74
*  
0.01
  negative  
0.58%
Get STXS Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.73  1.76  1.73  1.74 19,145
05/20/2013 1.75 1.789 1.73 1.73 12,977
05/17/2013 1.81 1.81 1.67 1.75 19,526
05/16/2013 1.73 1.84 1.61 1.84 77,810
05/15/2013 1.77 1.77 1.69 1.71 40,264
05/14/2013 1.9 1.9 1.6599 1.74 188,784
05/13/2013 1.82 2 1.75 1.9501 70,438
05/10/2013 1.859 1.86 1.791 1.82 17,104
05/09/2013 1.78 1.86 1.75 1.78 28,867
05/08/2013 1.75 1.8 1.74 1.76 16,779
05/07/2013 1.69 1.79 1.69 1.76 43,982
05/06/2013 1.83 1.83 1.68 1.7 44,671
05/03/2013 1.98 1.98 1.82 1.83 88,783
05/02/2013 1.9 1.98 1.8821 1.97 94,316
05/01/2013 1.78 1.9499 1.78 1.88 47,407
04/30/2013 1.78 1.878 1.78 1.8 23,641
04/29/2013 1.72 1.84 1.72 1.78 21,036
04/26/2013 1.79 1.791 1.711 1.73 23,610
04/25/2013 1.81 1.81 1.74 1.76 18,225
04/24/2013 1.83 1.83 1.75 1.76 35,193
04/23/2013 1.89 1.89 1.79 1.8199 27,242
04/22/2013 1.82 1.91 1.7811 1.85 69,890
04/19/2013 1.72 1.83 1.72 1.79 36,179
04/18/2013 1.81 1.81 1.67 1.72 76,866
04/17/2013 1.78 1.782 1.63 1.71 74,925
04/16/2013 1.74 1.8599 1.66 1.76 84,281
04/15/2013 1.65 1.95 1.65 1.69 263,561
04/12/2013 1.59 1.65 1.55 1.62 77,461
04/11/2013 1.58 1.6 1.5 1.575 47,585
04/10/2013 1.51 1.66 1.51 1.6 97,885
04/09/2013 1.56 1.57 1.5 1.53 27,157
04/08/2013 1.55 1.64 1.5001 1.54 91,254
04/05/2013 1.7 1.7 1.5 1.557 164,842
04/04/2013 1.74 1.81 1.65 1.67 60,229
04/03/2013 1.9 1.9756 1.74 1.77 182,831
04/02/2013 1.89 2 1.8 1.87 200,022
04/01/2013 2 2.07 1.85 1.8553 148,532
03/28/2013 2.11 2.11 1.9501 2 176,099
03/27/2013 2 2.1399 1.9 2.05 276,977
03/26/2013 2.39 2.45 1.96 1.97 1,222,072
03/25/2013 2.01 3.28 1.96 2.39 4,186,511
03/22/2013 1.84 1.84 1.77 1.79 32,024
03/21/2013 1.85 1.9 1.7801 1.8 39,898
03/20/2013 2.01 2.0101 1.82 1.85 64,772
03/19/2013 2.01 2.04 2.01 2.02 11,976
03/18/2013 2.0601 2.0601 1.91 2.01 70,594
03/15/2013 2.1 2.1372 2.0601 2.07 22,929
03/14/2013 2.138 2.15 2.06 2.1 27,839
03/13/2013 2.15 2.19 2.06 2.11 8,944
03/12/2013 2.153 2.18 2.09 2.1 40,335
03/11/2013 2.21 2.21 2.11 2.13 20,657
03/08/2013 2.18 2.26 2.169 2.19 29,380
03/07/2013 2.29 2.29 2.1 2.18 95,628
03/06/2013 3 3 2.3 2.31 179,551
03/05/2013 2.5 2.52 2.3 2.49 108,385
03/04/2013 2.3 2.49 2.29 2.49 55,742
03/01/2013 2.14 2.3099 2.14 2.2499 21,675
02/28/2013 2.28 2.28 2.18 2.18 4,999
02/27/2013 2.06 2.35 2.06 2.19 17,814
02/26/2013 2.08 2.1399 2.08 2.11 8,239
02/25/2013 2.19 2.3 2.073 2.09 8,138
02/22/2013 2.17 2.21 2.0356 2.2 16,082
02/21/2013 2.26 2.26 2.13 2.16 17,623
02/20/2013 2.39 2.39 2.145 2.18 23,478
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.