Historical Stock Prices

STXS 
$2.1499
*  
0.0901
4.02%
Get STXS Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
03/31/2015 2.08 2.08 2.0216 2.0501 49,759
03/30/2015 2.123 2.13 1.99 2.04 211,730
03/27/2015 2.06 2.13 2.06 2.08 39,321
03/26/2015 2.1 2.14 2.06 2.07 22,242
03/25/2015 2.13 2.16 2.05 2.1 33,819
03/24/2015 2.09 2.16 2.02 2.11 111,332
03/23/2015 2.14 2.149 2.06 2.08 23,782
03/20/2015 2.1 2.16 2.0435 2.12 57,200
03/19/2015 2.17 2.19 2.08 2.13 44,306
03/18/2015 1.93 2.1899 1.91 2.15 194,738
03/17/2015 2.01 2.03 1.86 1.97 165,390
03/16/2015 1.98 2.03 1.9 2.01 95,386
03/13/2015 2.1 2.14 1.93 1.95 157,339
03/12/2015 2.22 2.26 2.0701 2.11 166,794
03/11/2015 2.27 2.35 2.2 2.25 76,101
03/10/2015 2.39 2.39 2.22 2.2628 131,838
03/09/2015 2.28 2.43 2.25 2.4 134,446
03/06/2015 2.37 2.38 2.21 2.3 164,822
03/05/2015 2.32 2.46 2.3 2.38 130,999
03/04/2015 2.33 2.36 2.28 2.32 106,384
03/03/2015 2.36 2.44 2.3 2.3 120,384
03/02/2015 2.39 2.53 2.38 2.39 137,776
02/27/2015 2.3 2.58 2.3 2.37 213,367
02/26/2015 2.95 2.95 2.43 2.43 621,922
02/25/2015 2.55 2.65 2.5 2.63 254,598
02/24/2015 2.82 2.82 2.5 2.56 471,241
02/23/2015 2.8 2.97 2.66 2.77 942,875
02/20/2015 2.23 2.73 2.19 2.65 1,029,975
02/19/2015 2.17 2.27 2.12 2.2 89,391
02/18/2015 2.19 2.27 2.16 2.18 72,662
02/17/2015 2.26 2.27 2.12 2.21 154,783
02/13/2015 2.16 2.329 2.15 2.27 321,325
02/12/2015 2 2.18 1.9901 2.1401 95,387
02/11/2015 2.12 2.13 2.01 2.021 101,789
02/10/2015 2.15 2.26 2.08 2.12 209,908
02/09/2015 2.16 2.42 2.06 2.14 742,692
02/06/2015 1.69 2.2 1.69 2.15 799,806
02/05/2015 1.73 1.76 1.68 1.74 93,951
02/04/2015 1.69 1.71 1.65 1.7 57,596
02/03/2015 1.64 1.72 1.59 1.6871 79,309
02/02/2015 1.68 1.69 1.57 1.66 108,755
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
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
09/23/2014 2.34 2.3942 2.34 2.3616 50,367
09/22/2014 2.39 2.4407 2.37 2.37 117,872
09/19/2014 2.46 2.47 2.325 2.44 249,961
09/18/2014 2.47 2.5 2.45 2.46 59,839
09/17/2014 2.49 2.58 2.46 2.47 122,739
09/16/2014 2.54 2.59 2.46 2.49 144,854
09/15/2014 2.7 2.7 2.53 2.57 268,295
09/12/2014 2.73 2.74 2.64 2.72 105,064
09/11/2014 2.8 2.817 2.7 2.72 151,713
09/10/2014 2.87 2.87 2.8 2.82 71,564
09/09/2014 2.95 2.97 2.8 2.83 180,711
09/08/2014 3.07 3.104 2.95 2.96 162,545
09/05/2014 3.05 3.184 3.02 3.08 217,179
09/04/2014 3.6 3.61 3.13 3.24 1,402,027
09/03/2014 2.961 3 2.85 2.85 107,015
09/02/2014 2.92 3.0676 2.92 2.97 45,759
08/29/2014 2.92 2.98 2.91 2.94 20,697
08/28/2014 3.0196 3.0199 2.9 2.9 55,712
08/27/2014 2.9408 3.02 2.9408 3 23,938
08/26/2014 2.9 3.03 2.9 3 155,160
08/25/2014 2.87 2.96 2.82 2.91 75,572
08/22/2014 2.9 2.9 2.8199 2.82 75,236
08/21/2014 2.88 2.95 2.87 2.92 23,804
08/20/2014 2.87 2.91 2.82 2.9 53,698
08/19/2014 2.9 2.96 2.87 2.89 67,288
08/18/2014 3 3.01 2.9 2.94 81,992
08/15/2014 2.97 3.03 2.9 2.99 83,097
08/14/2014 2.92 3 2.87 2.99 76,585
08/13/2014 2.94 3 2.89 2.94 53,400
08/12/2014 2.91 3.05 2.9 2.92 81,767
08/11/2014 2.74 2.98 2.6601 2.93 260,074
08/08/2014 2.87 2.88 2.7 2.745 224,121
08/07/2014 3.05 3.09 2.79 2.85 296,490
08/06/2014 3 3.1299 3 3.05 75,453
08/05/2014 3.31 3.35 3 3.01 225,574
08/04/2014 3.3 3.3493 3.18 3.22 78,584
08/01/2014 3.26 3.36 3.22 3.29 53,494
07/31/2014 3.38 3.48 3.26 3.3 54,251
07/30/2014 3.35 3.4 3.29 3.4 72,325
07/29/2014 3.28 3.33 3.2 3.32 65,809
07/28/2014 3.3 3.3 3.2 3.24 51,943
07/25/2014 3.27 3.32 3.24 3.29 37,067
07/24/2014 3.31 3.31 3.2 3.28 48,007
07/23/2014 3.43 3.43 3.21 3.31 76,802
07/22/2014 3.36 3.45 3.36 3.395 66,278
07/21/2014 3.27 3.41 3.1401 3.36 121,648
07/18/2014 3.206 3.29 3.2014 3.25 39,668
07/17/2014 3.11 3.2999 3.1 3.21 65,875
07/16/2014 3.24 3.24 3.093 3.14 119,030
07/15/2014 3.33 3.38 3.22 3.23 91,276
07/14/2014 3.32 3.38 3.307 3.34 52,898
07/11/2014 3.31 3.37 3.23 3.34 59,997
07/10/2014 3.21 3.38 3.15 3.32 141,291
07/09/2014 3.27 3.52 3.27 3.29 91,462
07/08/2014 3.45 3.455 3.2 3.26 297,056
07/07/2014 3.5 3.59 3.43 3.46 74,582
07/03/2014 3.56 3.6101 3.51 3.52 42,670
07/02/2014 3.5 3.59 3.5 3.51 92,953
07/01/2014 3.55 3.6 3.48 3.5 124,466
06/30/2014 3.56 3.5999 3.5 3.55 104,624
06/27/2014 3.45 3.7 3.45 3.56 186,108
06/26/2014 3.41 3.5 3.4 3.49 108,861
06/25/2014 3.42 3.53 3.4 3.41 175,318
06/24/2014 3.58 3.63 3.4 3.43 266,261
06/23/2014 3.56 3.59 3.47 3.56 49,252
06/20/2014 3.59 3.59 3.47 3.56 153,064
06/19/2014 3.64 3.67 3.5 3.53 157,066
06/18/2014 3.64 3.66 3.54 3.6 111,290
06/17/2014 3.69 3.7 3.59 3.65 170,665
06/16/2014 3.57 3.77 3.56 3.64 428,777
06/13/2014 3.6 3.601 3.5102 3.55 143,032
06/12/2014 3.5 3.58 3.48 3.54 85,883
06/11/2014 3.51 3.59 3.5 3.53 77,293
06/10/2014 3.51 3.62 3.5 3.59 246,541
06/09/2014 3.57 3.5752 3.46 3.49 121,313
06/06/2014 3.38 3.6283 3.35 3.55 234,130
06/05/2014 3.5 3.51 3.4 3.41 169,796
06/04/2014 3.47 3.55 3.47 3.49 92,405
06/03/2014 3.52 3.55 3.45 3.46 79,532
06/02/2014 3.61 3.6394 3.48 3.51 212,464
05/30/2014 3.63 3.73 3.5 3.58 500,788
05/29/2014 3.62 3.72 3.55 3.62 479,273
05/28/2014 3.51 3.67 3.51 3.59 99,500
05/27/2014 3.54 3.63 3.5 3.53 84,810
05/23/2014 3.61 3.6758 3.5 3.55 107,890
05/22/2014 3.77 3.79 3.6 3.63 87,236
05/21/2014 3.75 3.8501 3.73 3.77 65,204
05/20/2014 3.65 3.8 3.61 3.72 77,630
05/19/2014 3.6 3.8 3.573 3.7 65,979
05/16/2014 3.72 3.787 3.6 3.64 66,602
05/15/2014 3.68 3.754 3.5801 3.69 39,635
05/14/2014 3.66 3.8122 3.66 3.71 131,776
05/13/2014 3.65 3.74 3.6001 3.69 78,884
05/12/2014 3.54 3.75 3.54 3.65 85,387
05/09/2014 3.52 3.5674 3.44 3.51 164,426
05/08/2014 3.5 3.635 3.45 3.53 125,681
05/07/2014 3.87 3.881 3.5 3.55 261,475
05/06/2014 4 4.0657 3.75 3.75 200,684
05/05/2014 3.93 4.0166 3.91 3.99 106,193
05/02/2014 4.26 4.281 3.983 4 175,087
05/01/2014 3.85 4.27 3.73 4.24 728,569
04/30/2014 3.7 3.89 3.66 3.87 119,452
04/29/2014 3.85 3.8565 3.71 3.74 125,688
04/28/2014 3.81 3.86 3.6001 3.84 173,354
04/25/2014 3.86 3.86 3.69 3.75 96,781
04/24/2014 3.96 4 3.8401 3.89 93,792
*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?