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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stereotaxis, Inc. (STXS) AMEX