Stereotaxis, Inc. Historical Stock Prices

STXS 
$2.57
*  
0.15
5.51%
Get STXS Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.70  2.70  2.53  2.57 268,295
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
04/23/2014 4.11 4.11 3.92 3.94 191,602
04/22/2014 3.92 4.14 3.89 4.12 257,132
04/21/2014 3.6 3.91 3.6 3.89 346,262
04/17/2014 3.64 3.67 3.53 3.6 244,975
04/16/2014 3.35 3.69 3.35 3.65 273,446
04/15/2014 3.55 3.59 3.1 3.33 579,556
04/14/2014 3.71 3.7599 3.42 3.54 397,012
04/11/2014 3.92 3.94 3.64 3.68 556,476
04/10/2014 4.21 4.24 3.87 3.97 439,469
04/09/2014 3.95 4.2 3.95 4.15 291,134
04/08/2014 3.92 4.09 3.9 3.93 407,646
04/07/2014 4.17 4.28 3.85 3.94 571,376
04/04/2014 4.52 4.6 4.17 4.2 564,103
04/03/2014 4.71 4.72 4.3501 4.49 796,406
04/02/2014 4.37 4.74 4.31 4.72 555,538
04/01/2014 4.49 4.65 4.3 4.39 528,855
03/31/2014 4.04 4.27 4.02 4.25 383,544
03/28/2014 4.04 4.18 3.97 4.03 280,465
03/27/2014 4.1 4.168 3.9599 4.04 314,763
03/26/2014 4.11 4.3599 4.06 4.09 290,515
03/25/2014 4.17 4.29 4 4.1 280,667
03/24/2014 4.41 4.42 4.03 4.19 612,220
03/21/2014 4.63 4.66 4.36 4.41 288,492
03/20/2014 4.64 4.76 4.56 4.59 170,923
03/19/2014 4.85 4.99 4.6001 4.64 367,105
03/18/2014 4.43 4.85 4.41 4.81 379,259
03/17/2014 4.45 4.63 4.36 4.43 215,369
03/14/2014 4.22 4.58 4.16 4.42 413,659
03/13/2014 4.46 4.5 4.12 4.26 761,015
03/12/2014 4.58 4.6295 4.45 4.46 327,820
03/11/2014 4.77 4.9 4.54 4.56 371,938
03/10/2014 4.61 4.83 4.5312 4.82 387,268
03/07/2014 4.82 4.8699 4.58 4.63 577,058
03/06/2014 5 5.15 4.65 4.81 550,579
03/05/2014 5.06 5.15 4.93 5 400,739
03/04/2014 5.09 5.26 5.02 5.05 516,583
03/03/2014 4.9 5.19 4.81 5.12 584,391
02/28/2014 5.05 5.2 4.8 4.96 573,779
02/27/2014 4.89 5.2 4.87 5.05 541,009
02/26/2014 5.4 5.62 4.87 4.89 1,797,888
02/25/2014 5.88 5.9899 5.36 5.52 1,039,103
02/24/2014 5.86 6.13 5.76 5.86 725,042
02/21/2014 5.85 6.12 5.79 5.8 674,460
02/20/2014 5.68 5.93 5.68 5.8 451,726
02/19/2014 5.82 6.18 5.68 5.69 947,384
02/18/2014 5.66 5.99 5.65 5.82 600,988
02/14/2014 5.86 6.08 5.58 5.6 941,525
02/13/2014 6.03 6.32 5.64 5.83 2,143,808
02/12/2014 5.19 6.34 5.104 6.15 2,101,016
02/11/2014 5.18 5.51 5.091 5.19 704,565
02/10/2014 4.56 5.35 4.5 5.21 1,088,444
02/07/2014 4.61 4.754 4.57 4.57 274,419
02/06/2014 4.59 4.8799 4.59 4.61 293,681
02/05/2014 4.52 4.75 4.35 4.59 507,698
02/04/2014 4.75 4.8599 4.55 4.56 490,363
02/03/2014 5.11 5.21 4.66 4.71 555,360
01/31/2014 5.2 5.2499 5.04 5.13 248,465
01/30/2014 5.25 5.35 5.13 5.26 374,041
01/29/2014 5.06 5.4 5 5.2 482,157
01/28/2014 4.92 5.17 4.8201 5.12 477,107
01/27/2014 5.1 5.26 4.71 4.94 881,343
01/24/2014 5.51 5.6 5.09 5.12 933,525
01/23/2014 5.52 5.7 5.41 5.57 443,200
01/22/2014 5.8 5.93 5.55 5.58 957,349
01/21/2014 5.57 5.86 5.42 5.86 1,952,519
01/17/2014 4.95 5.44 4.95 5.33 1,167,350
01/16/2014 5.2 5.23 4.92 4.99 818,208
01/15/2014 5.28 5.84 5.11 5.24 4,481,245
01/14/2014 4.35 5.08 4.29 4.959 2,462,791
01/13/2014 4.45 4.77 4.32 4.38 776,412
01/10/2014 4.43 4.63 4.289 4.44 469,242
01/09/2014 4.24 4.57 4.05 4.46 1,037,613
01/08/2014 4.57 4.6201 4.19 4.27 1,087,896
01/07/2014 5.09 5.24 4.41 4.5 5,119,961
01/06/2014 3.83 4.1 3.77 4 493,294
01/03/2014 3.81 3.97 3.76 3.81 351,832
01/02/2014 3.64 3.81 3.6001 3.76 294,058
12/31/2013 3.81 3.88 3.58 3.62 540,021
12/30/2013 3.75 3.95 3.7 3.84 443,457
12/27/2013 4.02 4.19 3.69 3.77 764,543
12/26/2013 4.24 4.2899 4.03 4.06 420,312
12/24/2013 4.36 4.41 4.08 4.14 340,449
12/23/2013 4.04 4.42 3.9801 4.33 1,469,819
12/20/2013 3.82 4.04 3.7801 3.98 812,701
12/19/2013 3.83 4.1 3.63 3.77 1,028,766
12/18/2013 3.6 3.96 3.55 3.86 1,126,400
12/17/2013 3.26 4.05 3.26 3.64 3,928,117
12/16/2013 3.31 3.31 3.21 3.28 309,697
12/13/2013 3.16 3.45 3.11 3.21 981,538
12/12/2013 3.18 3.25 3.15 3.17 196,701
12/11/2013 3.2 3.3799 3.15 3.16 404,314
12/10/2013 3.19 3.35 3.17 3.21 363,829
12/09/2013 3.2 3.37 3.17 3.18 474,313
12/06/2013 3.17 3.3 3.1601 3.19 318,692
12/05/2013 3.21 3.25 3.15 3.15 420,062
12/04/2013 3.24 3.35 3.2 3.24 232,518
12/03/2013 3.33 3.42 3.17 3.22 495,680
12/02/2013 3.37 3.48 3.3 3.36 446,758
11/29/2013 3.44 3.5 3.34 3.34 218,035
11/27/2013 3.51 3.5799 3.45 3.48 215,970
11/26/2013 3.54 3.73 3.49 3.53 449,207
11/25/2013 3.61 3.88 3.53 3.55 853,812
11/22/2013 3.41 3.65 3.37 3.55 377,560
11/21/2013 3.35 3.65 3.3 3.4 541,731
11/20/2013 3.29 3.47 3.24 3.405 512,580
11/19/2013 3.53 3.53 3.23 3.27 628,885
11/18/2013 3.58 3.84 3.43 3.49 709,000
11/15/2013 3.63 3.77 3.52 3.57 562,481
11/14/2013 3.84 3.919 3.63 3.64 518,861
11/13/2013 4.01 4.06 3.76 3.82 433,640
11/12/2013 3.88 4.3 3.851 4.04 1,227,873
11/11/2013 3.68 3.98 3.56 3.86 826,757
11/08/2013 3.73 3.9 3.65 3.66 613,735
11/07/2013 3.5 3.89 3.5 3.84 1,033,802
11/06/2013 3.51 3.72 3.46 3.5 623,428
11/05/2013 3.72 3.76 3.5 3.5 739,355
11/04/2013 3.98 4 3.72 3.72 908,464
11/01/2013 4.36 4.4 3.97 3.98 997,764
10/31/2013 4.25 4.53 3.93 4.37 1,465,408
10/30/2013 4.52 4.66 4.26 4.29 1,386,688
10/29/2013 4.75 4.88 4.3 4.5 1,776,174
10/28/2013 4.73 5.12 4.53 4.67 1,469,087
10/25/2013 4.94 5.42 4.6 4.76 4,369,129
10/24/2013 5.3 6.24 4.66 4.82 16,938,020
10/23/2013 3.63 5.69 3.6 5.07 19,133,940
10/22/2013 3.85 3.934 3.45 3.57 820,860
10/21/2013 3.55 4.04 3.55 3.82 2,206,081
10/18/2013 3.26 3.8 3.2401 3.53 2,049,090
10/17/2013 3.16 3.27 3.14 3.26 348,933
10/16/2013 3.13 3.27 3.12 3.18 352,796
10/15/2013 3.21 3.29 3.1 3.115 411,150
10/14/2013 3.24 3.25 3.18 3.2 163,532
10/11/2013 3.25 3.2983 3.23 3.24 151,060
10/10/2013 3.23 3.29 3.22 3.271 239,254
10/09/2013 3.31 3.311 3.19 3.22 288,334
10/08/2013 3.36 3.36 3.21 3.31 484,959
10/07/2013 3.29 3.35 3.26 3.34 253,675
10/04/2013 3.47 3.49 3.26 3.33 380,707
10/03/2013 3.43 3.4313 3.22 3.27 466,251
10/02/2013 3.38 3.52 3.31 3.43 606,058
10/01/2013 3.32 3.39 3.28 3.33 349,554
09/30/2013 3.23 3.42 3.17 3.33 795,316
09/27/2013 3.31 3.36 3.17 3.22 466,333
09/26/2013 3.47 3.59 3.28 3.32 719,788
09/25/2013 3.57 3.72 3.4 3.43 2,316,964
09/24/2013 3.29 3.29 3.15 3.17 461,659
09/23/2013 3.32 3.34 3.24 3.28 356,108
09/20/2013 3.22 3.4999 3.2 3.34 1,053,563
09/19/2013 3.3 3.339 3.11 3.23 492,261
09/18/2013 3.4 3.55 3.26 3.28 539,620
09/17/2013 3.2 3.37 3.16 3.3 288,328
09/16/2013 3.25 3.45 3.11 3.19 498,654
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?