NYSEAMERICAN : STXS
Stereotaxis, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 0.8626 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 86.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stereotaxis, Inc. (STXS) closed at 0.8626 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9 | 0.9 | 0.8201 | 0.8626 | 1,440,946 | -5.21% |
| 2026-10-29 | 0.95 | 0.9985 | 0.91 | 0.91 | 812,862 | -6.21% |
| 2026-10-28 | 1.04 | 1.04 | 0.9698 | 0.9703 | 309,539 | -5.80% |
| 2026-10-27 | 0.9912 | 1.04 | 0.9853 | 1.03 | 565,945 | +4.04% |
| 2026-10-26 | 1.03 | 1.03 | 0.9862 | 0.99 | 328,787 | -2.94% |
| 2026-10-23 | 0.994 | 1.04 | 0.994 | 1.02 | 421,222 | +2.20% |
| 2026-10-22 | 0.9819 | 1.03 | 0.9819 | 0.998 | 381,713 | +0.31% |
| 2026-10-21 | 0.9942 | 1.04 | 0.98 | 0.9949 | 615,328 | -0.34% |
| 2026-10-20 | 1.01 | 1.03 | 0.98 | 0.9983 | 637,378 | -1.16% |
| 2026-10-19 | 0.9934 | 1.05 | 0.95 | 1.01 | 889,682 | +0.00% |
| 2026-10-16 | 1.06 | 1.07 | 1 | 1.01 | 870,028 | -3.81% |
| 2026-10-15 | 1.04 | 1.06 | 1.02 | 1.05 | 640,202 | +0.00% |
| 2026-10-14 | 1.04 | 1.05 | 1.03 | 1.05 | 691,797 | -0.94% |
| 2026-10-13 | 1.13 | 1.14 | 1.05 | 1.06 | 964,391 | -7.02% |
| 2026-10-12 | 1.11 | 1.16 | 1.08 | 1.14 | 460,594 | +2.70% |
| 2026-10-09 | 1.11 | 1.12 | 1.09 | 1.11 | 412,362 | +0.00% |
| 2026-10-08 | 1.12 | 1.13 | 1.09 | 1.11 | 560,041 | -1.77% |
| 2026-10-07 | 1.13 | 1.145 | 1.115 | 1.13 | 337,020 | -1.74% |
| 2026-10-06 | 1.18 | 1.21 | 1.13 | 1.15 | 870,144 | -2.54% |
| 2026-10-05 | 1.18 | 1.2 | 1.17 | 1.18 | 505,129 | +0.00% |
| 2026-10-02 | 1.22 | 1.22 | 1.18 | 1.18 | 343,632 | -1.67% |
| 2026-10-01 | 1.23 | 1.24 | 1.175 | 1.2 | 671,494 | -2.44% |
| 2026-09-30 | 1.27 | 1.27 | 1.23 | 1.23 | 332,824 | -1.60% |
| 2026-09-29 | 1.26 | 1.288 | 1.22 | 1.25 | 687,153 | -0.79% |
| 2026-09-28 | 1.3 | 1.32 | 1.25 | 1.26 | 493,061 | -3.08% |
| 2026-09-25 | 1.33 | 1.33 | 1.28 | 1.3 | 402,691 | +0.78% |
| 2026-09-24 | 1.33 | 1.33 | 1.29 | 1.29 | 350,570 | -2.27% |
| 2026-09-23 | 1.4 | 1.4 | 1.32 | 1.32 | 315,453 | -5.71% |
| 2026-09-22 | 1.35 | 1.4 | 1.33 | 1.4 | 594,303 | +2.94% |
| 2026-09-21 | 1.34 | 1.36 | 1.31 | 1.36 | 410,671 | +2.26% |
| 2026-09-18 | 1.29 | 1.33 | 1.261 | 1.33 | 669,669 | +3.10% |
| 2026-09-17 | 1.35 | 1.37 | 1.29 | 1.29 | 597,683 | -2.27% |
| 2026-09-16 | 1.33 | 1.38 | 1.305 | 1.32 | 504,519 | +0.00% |
| 2026-09-15 | 1.32 | 1.335 | 1.31 | 1.32 | 374,242 | -0.75% |
| 2026-09-14 | 1.28 | 1.36 | 1.28 | 1.33 | 1,013,373 | +3.10% |
| 2026-09-11 | 1.33 | 1.35 | 1.28 | 1.29 | 471,953 | -0.77% |
| 2026-09-10 | 1.31 | 1.329 | 1.265 | 1.3 | 625,263 | -1.52% |
| 2026-09-09 | 1.29 | 1.32 | 1.275 | 1.32 | 586,180 | +1.54% |
| 2026-09-08 | 1.39 | 1.4 | 1.295 | 1.3 | 723,131 | -6.47% |
| 2026-09-04 | 1.38 | 1.41 | 1.38 | 1.39 | 344,061 | +0.00% |
| 2026-09-03 | 1.39 | 1.419 | 1.375 | 1.39 | 392,805 | +0.72% |
| 2026-09-02 | 1.39 | 1.42 | 1.38 | 1.38 | 313,964 | +0.73% |
| 2026-09-01 | 1.41 | 1.418 | 1.35 | 1.37 | 595,265 | -4.86% |
| 2026-08-31 | 1.49 | 1.49 | 1.4 | 1.44 | 592,276 | -0.69% |
| 2026-08-28 | 1.48 | 1.49 | 1.44 | 1.45 | 288,121 | -1.36% |
| 2026-08-27 | 1.46 | 1.51 | 1.455 | 1.47 | 468,842 | +1.38% |
| 2026-08-26 | 1.41 | 1.47 | 1.39 | 1.45 | 582,431 | +2.84% |
| 2026-08-25 | 1.42 | 1.43 | 1.395 | 1.41 | 397,451 | -0.70% |
| 2026-08-24 | 1.43 | 1.447 | 1.39 | 1.42 | 303,601 | +0.00% |
| 2026-08-21 | 1.46 | 1.465 | 1.4 | 1.42 | 357,837 | -1.39% |
| 2026-08-20 | 1.37 | 1.45 | 1.36 | 1.44 | 588,485 | +4.35% |
| 2026-08-19 | 1.39 | 1.41 | 1.365 | 1.38 | 750,116 | +1.47% |
| 2026-08-18 | 1.38 | 1.4 | 1.35 | 1.36 | 533,916 | -2.16% |
| 2026-08-17 | 1.35 | 1.406 | 1.35 | 1.39 | 705,636 | +0.72% |
| 2026-08-14 | 1.41 | 1.41 | 1.325 | 1.38 | 730,754 | +0.00% |
| 2026-08-13 | 1.4 | 1.445 | 1.37 | 1.38 | 447,055 | -1.43% |
| 2026-08-12 | 1.5 | 1.5 | 1.3 | 1.4 | 1,372,072 | -4.11% |
| 2026-08-11 | 1.43 | 1.49 | 1.42 | 1.46 | 762,395 | +1.39% |
| 2026-08-10 | 1.43 | 1.48 | 1.415 | 1.44 | 762,858 | +1.41% |
| 2026-08-07 | 1.36 | 1.445 | 1.36 | 1.42 | 412,030 | +4.41% |
| 2026-08-06 | 1.4 | 1.41 | 1.35 | 1.36 | 315,778 | -2.16% |
| 2026-08-05 | 1.43 | 1.44 | 1.36 | 1.39 | 521,688 | -2.11% |
| 2026-08-04 | 1.33 | 1.48 | 1.33 | 1.42 | 1,250,699 | +6.77% |
| 2026-08-03 | 1.29 | 1.38 | 1.29 | 1.33 | 1,003,749 | +5.56% |
| 2026-07-31 | 1.33 | 1.35 | 1.24 | 1.26 | 715,841 | -5.26% |
| 2026-07-30 | 1.35 | 1.375 | 1.32 | 1.33 | 443,993 | +0.00% |
| 2026-07-29 | 1.28 | 1.36 | 1.28 | 1.33 | 653,713 | +3.91% |
| 2026-07-28 | 1.3 | 1.31 | 1.24 | 1.28 | 1,456,079 | -1.54% |
| 2026-07-27 | 1.3 | 1.36 | 1.29 | 1.3 | 1,248,747 | +0.78% |
| 2026-07-24 | 1.41 | 1.419 | 1.28 | 1.29 | 1,286,110 | -8.51% |
| 2026-07-23 | 1.48 | 1.49 | 1.38 | 1.41 | 1,511,867 | -5.37% |
| 2026-07-22 | 1.46 | 1.51 | 1.451 | 1.49 | 563,960 | +1.36% |
| 2026-07-21 | 1.51 | 1.51 | 1.35 | 1.47 | 1,527,412 | -2.00% |
| 2026-07-20 | 1.55 | 1.63 | 1.49 | 1.5 | 1,803,324 | -3.23% |
| 2026-07-17 | 1.84 | 1.88 | 1.48 | 1.55 | 5,653,229 | -6.06% |
| 2026-07-16 | 1.63 | 1.68 | 1.46 | 1.65 | 3,475,291 | +1.85% |
| 2026-07-15 | 1.6 | 1.63 | 1.59 | 1.62 | 648,819 | +1.25% |
| 2026-07-14 | 1.64 | 1.66 | 1.59 | 1.6 | 672,173 | -2.44% |
| 2026-07-13 | 1.68 | 1.685 | 1.6 | 1.64 | 653,602 | -3.53% |
| 2026-07-10 | 1.74 | 1.75 | 1.635 | 1.7 | 567,749 | -2.30% |
| 2026-07-09 | 1.8 | 1.83 | 1.68 | 1.74 | 653,868 | -3.33% |
| 2026-07-08 | 1.8 | 1.85 | 1.78 | 1.8 | 879,903 | -1.10% |
| 2026-07-07 | 1.9 | 1.94 | 1.8 | 1.82 | 962,314 | -3.70% |
| 2026-07-06 | 1.79 | 1.915 | 1.77 | 1.89 | 950,953 | +5.59% |
| 2026-07-02 | 1.78 | 1.82 | 1.76 | 1.79 | 229,460 | +1.13% |
| 2026-07-01 | 1.75 | 1.8 | 1.73 | 1.77 | 461,586 | +2.91% |
| 2026-06-30 | 1.71 | 1.738 | 1.67 | 1.72 | 368,494 | -0.58% |
| 2026-06-29 | 1.68 | 1.75 | 1.64 | 1.73 | 582,379 | +2.98% |
| 2026-06-26 | 1.6 | 1.69 | 1.59 | 1.68 | 2,230,169 | +3.70% |
| 2026-06-25 | 1.65 | 1.675 | 1.6 | 1.62 | 425,904 | -0.61% |
| 2026-06-24 | 1.76 | 1.78 | 1.61 | 1.63 | 833,903 | -6.86% |
| 2026-06-23 | 1.83 | 1.87 | 1.75 | 1.75 | 429,360 | -6.42% |
| 2026-06-22 | 1.9 | 1.98 | 1.85 | 1.87 | 481,360 | -0.53% |
| 2026-06-18 | 1.84 | 1.905 | 1.77 | 1.88 | 814,254 | +5.62% |
| 2026-06-17 | 1.83 | 1.87 | 1.77 | 1.78 | 300,998 | -2.20% |
| 2026-06-16 | 1.85 | 1.85 | 1.78 | 1.82 | 348,290 | -1.09% |
| 2026-06-15 | 1.88 | 1.92 | 1.83 | 1.84 | 262,191 | +0.00% |
| 2026-06-12 | 1.83 | 1.86 | 1.808 | 1.84 | 201,832 | +1.10% |
| 2026-06-11 | 1.84 | 1.84 | 1.79 | 1.82 | 201,447 | +0.55% |
| 2026-06-10 | 1.84 | 1.875 | 1.75 | 1.81 | 305,203 | -2.16% |
| 2026-06-09 | 1.83 | 1.875 | 1.805 | 1.85 | 206,172 | +2.21% |
| 2026-06-08 | 1.83 | 1.84 | 1.78 | 1.81 | 306,810 | +1.69% |
| 2026-06-05 | 1.87 | 1.88 | 1.77 | 1.78 | 588,931 | -5.32% |
| 2026-06-04 | 1.87 | 1.91 | 1.85 | 1.88 | 289,230 | +2.17% |
| 2026-06-03 | 1.94 | 1.97 | 1.82 | 1.84 | 615,295 | -6.60% |
| 2026-06-02 | 1.92 | 2 | 1.92 | 1.97 | 253,514 | +1.55% |
| 2026-06-01 | 1.93 | 1.98 | 1.91 | 1.94 | 344,897 | -2.02% |
| 2026-05-29 | 2.08 | 2.09 | 1.96 | 1.98 | 360,268 | -4.81% |
| 2026-05-28 | 2.01 | 2.1 | 2 | 2.08 | 431,329 | +3.48% |
| 2026-05-27 | 1.94 | 2.07 | 1.91 | 2.01 | 503,074 | +3.08% |
| 2026-05-26 | 1.95 | 1.97 | 1.92 | 1.95 | 258,145 | +1.56% |
| 2026-05-22 | 1.92 | 1.95 | 1.88 | 1.92 | 408,335 | +1.05% |
| 2026-05-21 | 1.86 | 1.91 | 1.815 | 1.9 | 369,497 | +2.70% |
| 2026-05-20 | 1.73 | 1.86 | 1.73 | 1.85 | 407,425 | +6.94% |
| 2026-05-19 | 1.78 | 1.78 | 1.7 | 1.73 | 315,080 | -2.81% |
| 2026-05-18 | 1.87 | 1.885 | 1.76 | 1.78 | 385,661 | -3.78% |
| 2026-05-15 | 1.92 | 1.99 | 1.85 | 1.85 | 364,856 | -4.64% |
| 2026-05-14 | 1.85 | 1.985 | 1.84 | 1.94 | 495,735 | +4.86% |
| 2026-05-13 | 1.82 | 1.94 | 1.8 | 1.85 | 650,854 | -3.65% |
| 2026-05-12 | 1.88 | 1.95 | 1.85 | 1.92 | 389,174 | +2.13% |