Stereotaxis, Inc. - STXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	2.21	2.22	2.22	2.29	2.12	1.1M
November 13, 2025	2.37	2.24	2.24	2.39	2.23	1.18M
November 12, 2025	2.55	2.43	2.43	2.56	2.27	2.17M
November 11, 2025	2.78	2.85	2.85	2.89	2.72	1.2M
November 10, 2025	2.88	2.79	2.79	2.88	2.71	1.16M
November 07, 2025	2.67	2.72	2.72	2.74	2.62	347,456
November 06, 2025	2.83	2.68	2.68	2.85	2.67	515,334
November 05, 2025	2.74	2.81	2.81	2.83	2.71	290,965
November 04, 2025	2.7	2.7	2.7	2.78	2.68	378,372
November 03, 2025	2.93	2.78	2.78	2.93	2.7	811,204
October 31, 2025	2.92	2.91	2.91	2.98	2.89	287,363
October 30, 2025	2.9	2.92	2.92	2.98	2.9	200,623
October 29, 2025	2.98	2.92	2.92	3.04	2.9	667,946
October 28, 2025	3.04	2.97	2.97	3.08	2.96	379,316
October 27, 2025	3.11	3.05	3.05	3.14	3.04	415,516
October 24, 2025	3.13	3.09	3.09	3.15	3.07	468,344
October 23, 2025	3.06	3.1	3.1	3.12	3	296,358
October 22, 2025	3.01	3.04	3.04	3.1	2.95	437,200
October 21, 2025	3.11	3.05	3.05	3.11	3.01	286,493
October 20, 2025	3.01	3.1	3.1	3.13	2.99	338,649
October 17, 2025	3.01	2.99	2.99	3.03	2.94	384,947
October 16, 2025	3.15	3.03	3.03	3.19	3.02	602,900
October 15, 2025	3.12	3.15	3.15	3.2	3.01	617,078
October 14, 2025	3.02	3.05	3.05	3.11	2.94	558,609
October 13, 2025	3.15	3.07	3.07	3.2	3.01	547,284
October 10, 2025	3.38	3.07	3.07	3.42	3.07	803,515
October 09, 2025	3.59	3.37	3.37	3.59	3.36	464,118
October 08, 2025	3.22	3.57	3.57	3.58	3.16	1.48M
October 07, 2025	3.31	3.18	3.18	3.37	3.17	694,700
October 06, 2025	3.18	3.3	3.3	3.33	3.13	865,188
October 03, 2025	3.04	3.14	3.14	3.16	3.01	455,322
October 02, 2025	3.14	3.04	3.04	3.14	2.97	439,825
October 01, 2025	3.07	3.14	3.14	3.21	3.07	442,435
September 30, 2025	3.14	3.11	3.11	3.15	3.01	468,248
September 29, 2025	2.96	3.06	3.06	3.18	2.94	794,091
September 26, 2025	2.95	2.94	2.94	2.95	2.9	174,800
September 25, 2025	2.93	2.92	2.92	2.95	2.85	355,516
September 24, 2025	2.96	2.93	2.93	2.97	2.89	209,800
September 23, 2025	2.91	2.93	2.93	3.07	2.88	521,100
September 22, 2025	2.84	2.88	2.88	2.99	2.8	769,900
September 19, 2025	2.82	2.81	2.81	2.86	2.77	714,627
September 18, 2025	2.78	2.8	2.8	2.83	2.73	521,200
September 17, 2025	2.79	2.76	2.76	2.81	2.73	689,000
September 16, 2025	2.81	2.79	2.79	2.84	2.78	320,180
September 15, 2025	2.89	2.82	2.82	2.9	2.81	314,600
September 12, 2025	2.88	2.85	2.85	2.94	2.85	289,575
September 11, 2025	2.84	2.88	2.88	2.9	2.82	216,986
September 10, 2025	2.89	2.81	2.81	2.92	2.81	216,400
September 09, 2025	2.87	2.89	2.89	2.9	2.84	141,230
September 08, 2025	2.91	2.88	2.88	2.92	2.85	300,400
September 05, 2025	2.79	2.9	2.9	2.91	2.77	543,348
September 04, 2025	2.7	2.76	2.76	2.77	2.67	278,800
September 03, 2025	2.72	2.71	2.71	2.72	2.68	278,800
September 02, 2025	2.84	2.71	2.71	2.86	2.67	532,644
August 29, 2025	2.82	2.88	2.88	2.92	2.82	305,617
August 28, 2025	2.88	2.81	2.81	2.91	2.81	203,735
August 27, 2025	2.85	2.87	2.87	2.9	2.82	301,200
August 26, 2025	2.76	2.78	2.78	2.85	2.76	324,900
August 25, 2025	2.92	2.76	2.76	2.96	2.74	320,600
August 22, 2025	2.88	2.88	2.88	2.99	2.85	545,417

Stereotaxis, Inc. (STXS) AMEX