Stereotaxis, Inc. Historical Stock Prices

STXS 
$1.571
*  
0.871
124.43%
Get STXS Alerts
*Delayed - data as of Aug. 27, 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 27-AUG-2014 TO 27-AUG-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  0.74  1.76  0.74  1.571 1,885,525
08/27/2015 0.74 1.76 0.74 1.571 1,826,125
08/26/2015 0.7354 0.756 0.7 0.7 94,641
08/25/2015 0.7202 0.75 0.7 0.7001 113,659
08/24/2015 0.74 0.78 0.6502 0.7201 155,451
08/21/2015 0.74 0.788 0.712 0.758 52,423
08/20/2015 0.76 0.8199 0.6701 0.74 133,915
08/19/2015 0.87 0.87 0.75 0.79 126,232
08/18/2015 0.89 0.92 0.84 0.85 104,242
08/17/2015 0.9232 0.9298 0.9 0.9 31,726
08/14/2015 0.93 0.9483 0.92 0.92 30,995
08/13/2015 0.94 0.95 0.92 0.92 73,394
08/12/2015 0.93 0.96 0.9 0.92 51,648
08/11/2015 0.95 0.97 0.9101 0.9309 96,590
08/10/2015 0.95 0.968 0.925 0.9251 75,096
08/07/2015 1.0056 1.03 0.8442 0.85 167,526
08/06/2015 1.08 1.1299 0.912 0.9499 183,131
08/05/2015 1.25 1.25 1.05 1.06 189,492
08/04/2015 1.44 1.44 1.219 1.24 132,986
08/03/2015 1.44 1.5001 1.33 1.35 109,429
07/31/2015 1.44 1.51 1.42 1.44 67,313
07/30/2015 1.46 1.4699 1.43 1.4699 27,046
07/29/2015 1.41 1.5899 1.41 1.44 42,895
07/28/2015 1.46 1.5 1.41 1.44 31,995
07/27/2015 1.44 1.55 1.41 1.4199 34,804
07/24/2015 1.4675 1.4699 1.4201 1.45 29,101
07/23/2015 1.44 1.5 1.43 1.44 30,681
07/22/2015 1.42 1.45 1.42 1.42 76,853
07/21/2015 1.53 1.5301 1.43 1.45 46,496
07/20/2015 1.74 1.74 1.43 1.5 197,971
07/17/2015 1.4 1.45 1.4 1.41 100,265
07/16/2015 1.4128 1.4811 1.4 1.42 125,963
07/15/2015 1.46 1.49 1.41 1.45 65,790
07/14/2015 1.45 1.52 1.45 1.4999 43,106
07/13/2015 1.49 1.51 1.46 1.47 57,437
07/10/2015 1.4 1.51 1.4 1.51 34,084
07/09/2015 1.52 1.52 1.46 1.47 29,638
07/08/2015 1.48 1.72 1.46 1.52 223,619
07/07/2015 1.46 1.47 1.4 1.46 88,955
07/06/2015 1.47 1.49 1.42 1.45 19,653
07/02/2015 1.462 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
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
*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?