Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stereotaxis Inc (STXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.80 2.85 2.77 2.81 17,355
18th Sep 2025 (Thu) 2.77 2.83 2.735 2.80 34,562
17th Sep 2025 (Wed) 2.81 2.81 2.73 2.76 40,801
16th Sep 2025 (Tue) 2.82 2.83 2.775 2.79 26,827
15th Sep 2025 (Mon) 2.88 2.89 2.81 2.82 14,188
12th Sep 2025 (Fri) 2.89 2.90 2.855 2.85 21,542
11th Sep 2025 (Thu) 2.82 2.90 2.82 2.88 11,073
10th Sep 2025 (Wed) 2.89 2.92 2.81 2.81 14,544
9th Sep 2025 (Tue) 2.87 2.89 2.85 2.89 5,240
8th Sep 2025 (Mon) 2.89 2.91 2.87 2.88 16,148
5th Sep 2025 (Fri) 2.80 2.905 2.77 2.90 41,825
4th Sep 2025 (Thu) 2.73 2.76 2.67 2.76 7,340
3rd Sep 2025 (Wed) 2.70 2.72 2.685 2.71 17,583
2nd Sep 2025 (Tue) 2.82 2.83 2.675 2.71 35,809
1st Sep 2025 (Mon) 2.88 2.915 2.83 2.88 26,205
29th Aug 2025 (Fri) 2.88 2.915 2.83 2.88 26,205
28th Aug 2025 (Thu) 2.87 2.90 2.81 2.81 18,471
27th Aug 2025 (Wed) 2.87 2.88 2.835 2.87 30,049
26th Aug 2025 (Tue) 2.81 2.84 2.77 2.78 18,371
25th Aug 2025 (Mon) 2.94 2.94 2.745 2.76 26,531
22nd Aug 2025 (Fri) 2.87 2.985 2.85 2.88 28,694
21st Aug 2025 (Thu) 2.80 2.90 2.765 2.84 56,670
20th Aug 2025 (Wed) 2.90 2.90 2.74 2.85 69,760
19th Aug 2025 (Tue) 2.95 3.05 2.86 2.88 84,726
18th Aug 2025 (Mon) 2.76 2.83 2.75 2.78 28,497
15th Aug 2025 (Fri) 2.865 2.865 2.715 2.73 30,838
14th Aug 2025 (Thu) 2.71 2.955 2.71 2.90 75,602
13th Aug 2025 (Wed) 2.67 2.71 2.62 2.70 76,554
12th Aug 2025 (Tue) 2.575 2.68 2.57 2.66 54,018
11th Aug 2025 (Mon) 2.52 2.62 2.48 2.54 59,767
8th Aug 2025 (Fri) 2.31 2.56 2.31 2.50 74,832
7th Aug 2025 (Thu) 2.275 2.275 2.185 2.19 14,695
6th Aug 2025 (Wed) 2.215 2.25 2.20 2.25 16,761
5th Aug 2025 (Tue) 2.27 2.28 2.21 2.24 17,390
4th Aug 2025 (Mon) 2.21 2.28 2.21 2.29 23,323
1st Aug 2025 (Fri) 2.21 2.24 2.12 2.22 19,936
31st Jul 2025 (Thu) 2.39 2.39 2.26 2.27 38,755
30th Jul 2025 (Wed) 2.47 2.53 2.38 2.40 32,620
29th Jul 2025 (Tue) 2.63 2.65 2.45 2.46 105,561
28th Jul 2025 (Mon) 2.50 2.615 2.34 2.59 554,783
25th Jul 2025 (Fri) 2.24 2.27 2.20 2.25 7,615
24th Jul 2025 (Thu) 2.25 2.31 2.235 2.24 19,143
23rd Jul 2025 (Wed) 2.24 2.28 2.23 2.28 12,119
22nd Jul 2025 (Tue) 2.26 2.28 2.21 2.23 33,097
FTSE 100 Latest
Value9,220.81
Change4.14