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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	2.83	2.84	2.84	2.9	2.76	521,140
August 20, 2025	2.9	2.85	2.85	2.91	2.73	754,100
August 19, 2025	2.95	2.88	2.87	3.05	2.86	1.24M
August 18, 2025	2.72	2.78	2.78	2.84	2.71	349,829
August 15, 2025	2.91	2.73	2.73	2.93	2.72	464,800
August 14, 2025	2.7	2.9	2.9	2.96	2.7	1.1M
August 13, 2025	2.68	2.7	2.7	2.71	2.61	701,419
August 12, 2025	2.54	2.66	2.66	2.68	2.54	545,764
August 11, 2025	2.52	2.54	2.54	2.62	2.48	596,300
August 08, 2025	2.3	2.5	2.5	2.57	2.29	1.12M
August 07, 2025	2.28	2.19	2.19	2.29	2.18	322,700
August 06, 2025	2.23	2.25	2.25	2.27	2.19	237,200
August 05, 2025	2.29	2.24	2.24	2.29	2.21	371,815
August 04, 2025	2.23	2.29	2.29	2.29	2.2	471,800
August 01, 2025	2.22	2.22	2.22	2.25	2.11	521,720
July 31, 2025	2.4	2.27	2.27	2.44	2.25	452,000
July 30, 2025	2.45	2.4	2.4	2.55	2.38	445,700
July 29, 2025	2.6	2.46	2.46	2.67	2.46	1.16M
July 28, 2025	2.49	2.59	2.59	2.62	2.34	5.99M
July 25, 2025	2.25	2.25	2.25	2.28	2.2	184,200
July 24, 2025	2.27	2.24	2.24	2.32	2.23	305,691
July 23, 2025	2.26	2.28	2.28	2.28	2.23	274,433
July 22, 2025	2.23	2.23	2.23	2.28	2.21	407,600
July 21, 2025	2.33	2.23	2.23	2.36	2.22	182,944
July 18, 2025	2.4	2.32	2.32	2.52	2.29	399,200
July 17, 2025	2.15	2.38	2.38	2.42	2.1	1.17M
July 16, 2025	2.26	2.39	2.39	2.4	2.26	329,530
July 15, 2025	2.27	2.25	2.25	2.29	2.22	330,545
July 14, 2025	2.23	2.27	2.27	2.32	2.21	206,318
July 11, 2025	2.21	2.25	2.25	2.27	2.21	182,800
July 10, 2025	2.2	2.24	2.24	2.27	2.18	213,000
July 09, 2025	2.2	2.21	2.21	2.22	2.16	164,227
July 08, 2025	2.14	2.19	2.19	2.23	2.14	312,700
July 07, 2025	2.19	2.14	2.14	2.23	2.12	273,485
July 03, 2025	2.18	2.2	2.2	2.21	2.17	75,644
July 02, 2025	2.12	2.16	2.16	2.19	2.1	239,800
July 01, 2025	2.14	2.13	2.13	2.18	2.08	484,302
June 30, 2025	2.3	2.12	2.12	2.33	2.12	264,790
June 27, 2025	2.2	2.29	2.29	2.33	2.12	760,341
June 26, 2025	2.2	2.21	2.21	2.25	2.19	203,000
June 25, 2025	2.19	2.21	2.21	2.22	2.17	143,320
June 24, 2025	2.15	2.18	2.18	2.2	2.11	247,507
June 23, 2025	2.09	2.11	2.11	2.12	2	310,600

Stereotaxis, Inc. (STXS) AMEX