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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	2.34	2.48	2.48	2.49	2.32	395,903
February 03, 2025	2.29	2.37	2.37	2.41	2.26	341,303
January 31, 2025	2.38	2.42	2.42	2.52	2.35	596,048
January 30, 2025	2.3	2.37	2.37	2.39	2.29	301,224
January 29, 2025	2.3	2.25	2.25	2.33	2.21	244,607
January 28, 2025	2.32	2.3	2.3	2.35	2.22	429,674
January 27, 2025	2.31	2.31	2.31	2.54	2.17	1.44M
January 24, 2025	2.19	2.19	2.19	2.24	2.17	145,730
January 23, 2025	2.19	2.21	2.21	2.21	2.17	166,100
January 22, 2025	2.16	2.19	2.19	2.22	2.13	319,627
January 21, 2025	2.13	2.17	2.17	2.21	2.11	168,615
January 17, 2025	2.12	2.08	2.08	2.15	2.05	219,036
January 16, 2025	2.11	2.1	2.1	2.17	2.05	397,745
January 15, 2025	2.12	2.12	2.12	2.15	2.08	256,737
January 14, 2025	2.14	2.07	2.07	2.16	2.06	42,624
January 13, 2025	2.05	2.08	2.08	2.12	2.03	276,062
January 10, 2025	2.2	2.11	2.11	2.2	2.03	602,824
January 08, 2025	2.36	2.22	2.22	2.38	2.22	428,347
January 07, 2025	2.68	2.39	2.39	2.72	2.36	576,500
January 06, 2025	2.53	2.64	2.64	2.68	2.48	926,300
January 03, 2025	2.33	2.37	2.37	2.4	2.27	245,574
January 02, 2025	2.32	2.29	2.29	2.34	2.26	201,500
December 31, 2024	2.33	2.28	2.28	2.38	2.21	261,071
December 30, 2024	2.29	2.32	2.32	2.37	2.25	385,400
December 27, 2024	2.48	2.29	2.29	2.48	2.27	329,444
December 26, 2024	2.31	2.47	2.47	2.49	2.31	435,745
December 24, 2024	2.33	2.34	2.34	2.35	2.28	109,400
December 23, 2024	2.33	2.35	2.35	2.37	2.28	291,900
December 20, 2024	2.2	2.35	2.35	2.36	2.2	875,158
December 19, 2024	2.31	2.22	2.22	2.31	2.2	173,116
December 18, 2024	2.37	2.26	2.26	2.46	2.22	581,600
December 17, 2024	2.41	2.37	2.37	2.41	2.33	306,600
December 16, 2024	2.33	2.42	2.42	2.51	2.28	562,216
December 13, 2024	2.21	2.34	2.34	2.38	2.18	571,326
December 12, 2024	2.22	2.19	2.19	2.27	2.18	271,700
December 11, 2024	2.21	2.24	2.24	2.28	2.16	309,837
December 10, 2024	2.18	2.17	2.17	2.22	2.12	243,300
December 09, 2024	2.24	2.2	2.2	2.29	2.15	416,800
December 06, 2024	2.09	2.21	2.21	2.22	2.03	363,631
December 05, 2024	2.17	2.08	2.08	2.17	2.08	290,000
December 04, 2024	2.25	2.21	2.21	2.29	2.15	395,686
December 03, 2024	2.4	2.22	2.22	2.43	2.18	665,613
December 02, 2024	2.41	2.44	2.44	2.6	2.4	723,723
November 29, 2024	2.23	2.39	2.39	2.4	2.23	343,600
November 27, 2024	2.3	2.23	2.23	2.3	2.22	183,687
November 26, 2024	2.26	2.29	2.29	2.3	2.11	521,089
November 25, 2024	2.15	2.26	2.26	2.28	2.11	1.07M
November 22, 2024	2.05	2.05	2.05	2.1	2.03	267,600
November 21, 2024	2.02	2.05	2.05	2.11	2.02	828,613
November 20, 2024	2.05	2.03	2.03	2.06	2.01	225,700
November 19, 2024	1.96	2.05	2.05	2.09	1.96	540,714
November 18, 2024	2.06	2	2	2.12	1.98	431,800
November 15, 2024	2.1	2.04	2.04	2.1	2.01	248,100
November 14, 2024	2.2	2.09	2.09	2.22	2.08	292,157
November 13, 2024	2.26	2.2	2.2	2.27	2.13	673,741
November 12, 2024	1.91	2.26	2.26	2.26	1.83	992,093
November 11, 2024	1.87	1.85	1.85	1.95	1.83	489,400
November 08, 2024	1.89	1.87	1.87	1.93	1.82	443,742
November 07, 2024	1.94	1.84	1.84	1.96	1.82	541,433
November 06, 2024	2.01	1.95	1.95	2.02	1.92	512,628

Stereotaxis, Inc. (STXS) AMEX