STXS(STXS)
STXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.73 | $1.86 | $1.73 | $1.85 | 407,436 |
| 5/19/2026 | $1.78 | $1.78 | $1.70 | $1.73 | 315,391 |
| 5/18/2026 | $1.87 | $1.89 | $1.76 | $1.78 | 385,700 |
| 5/15/2026 | $1.92 | $1.99 | $1.85 | $1.85 | 364,856 |
| 5/14/2026 | $1.85 | $1.99 | $1.84 | $1.94 | 495,735 |
| 5/13/2026 | $1.82 | $1.94 | $1.80 | $1.85 | 650,900 |
| 5/12/2026 | $1.88 | $1.95 | $1.85 | $1.92 | 389,200 |
| 5/11/2026 | $1.93 | $1.96 | $1.86 | $1.88 | 334,700 |
| 5/8/2026 | $1.90 | $1.92 | $1.85 | $1.90 | 330,300 |
| 5/7/2026 | $1.94 | $2.00 | $1.90 | $1.90 | 295,320 |
| 5/6/2026 | $1.95 | $1.96 | $1.89 | $1.92 | 300,000 |
| 5/5/2026 | $1.92 | $1.97 | $1.90 | $1.92 | 241,015 |
| 5/4/2026 | $1.90 | $1.98 | $1.89 | $1.90 | 189,860 |
| 5/1/2026 | $1.88 | $1.94 | $1.87 | $1.93 | 335,400 |
| 4/30/2026 | $1.81 | $1.90 | $1.81 | $1.87 | 220,945 |
| 4/29/2026 | $1.84 | $1.85 | $1.76 | $1.82 | 433,447 |
| 4/28/2026 | $1.94 | $1.95 | $1.85 | $1.86 | 234,057 |
| 4/27/2026 | $1.92 | $1.95 | $1.91 | $1.93 | 209,900 |
| 4/24/2026 | $1.95 | $1.97 | $1.90 | $1.93 | 528,235 |
| 4/23/2026 | $1.96 | $2.02 | $1.93 | $1.96 | 406,033 |
| 4/22/2026 | $1.94 | $1.98 | $1.91 | $1.94 | 342,853 |
| 4/21/2026 | $1.98 | $2.01 | $1.89 | $1.92 | 423,631 |
| 4/20/2026 | $2.00 | $2.02 | $1.93 | $1.98 | 397,400 |
| 4/17/2026 | $2.06 | $2.12 | $2.00 | $2.03 | 604,300 |
| 4/16/2026 | $2.00 | $2.03 | $1.92 | $2.01 | 740,791 |
| 4/15/2026 | $1.99 | $2.02 | $1.85 | $2.01 | 1.13M |
| 4/14/2026 | $1.93 | $2.04 | $1.92 | $2.03 | 509,800 |
| 4/13/2026 | $1.84 | $1.96 | $1.84 | $1.92 | 258,400 |
| 4/10/2026 | $1.97 | $1.97 | $1.83 | $1.87 | 556,507 |
| 4/9/2026 | $1.92 | $1.99 | $1.91 | $1.95 | 165,600 |
| 4/8/2026 | $1.91 | $1.96 | $1.91 | $1.93 | 290,319 |
| 4/7/2026 | $1.89 | $1.89 | $1.83 | $1.85 | 296,130 |
| 4/6/2026 | $1.96 | $2.03 | $1.88 | $1.88 | 571,503 |
| 4/2/2026 | $1.82 | $1.90 | $1.82 | $1.87 | 173,370 |
| 4/1/2026 | $1.86 | $1.89 | $1.83 | $1.85 | 206,658 |
| 3/31/2026 | $1.80 | $1.85 | $1.79 | $1.84 | 303,400 |
| 3/30/2026 | $1.78 | $1.81 | $1.76 | $1.78 | 451,103 |
| 3/27/2026 | $1.84 | $1.86 | $1.76 | $1.82 | 461,000 |
| 3/26/2026 | $1.84 | $1.95 | $1.84 | $1.89 | 499,512 |
| 3/25/2026 | $1.82 | $1.88 | $1.82 | $1.86 | 264,817 |
| 3/24/2026 | $1.81 | $1.83 | $1.76 | $1.80 | 262,497 |
| 3/23/2026 | $1.81 | $1.91 | $1.78 | $1.84 | 597,900 |
| 3/20/2026 | $1.82 | $1.89 | $1.76 | $1.79 | 644,943 |
| 3/19/2026 | $1.76 | $1.84 | $1.74 | $1.82 | 555,200 |
| 3/18/2026 | $1.89 | $1.89 | $1.79 | $1.80 | 328,445 |
| 3/17/2026 | $1.91 | $1.97 | $1.89 | $1.89 | 265,600 |
| 3/16/2026 | $1.90 | $1.96 | $1.90 | $1.91 | 210,500 |
| 3/13/2026 | $1.89 | $1.94 | $1.85 | $1.89 | 425,040 |
| 3/12/2026 | $1.88 | $1.92 | $1.88 | $1.88 | 395,635 |
| 3/11/2026 | $2.00 | $2.02 | $1.86 | $1.93 | 506,823 |
| 3/10/2026 | $2.00 | $2.22 | $1.96 | $1.97 | 1.03M |
| 3/9/2026 | $2.03 | $2.11 | $1.97 | $2.07 | 556,507 |
| 3/6/2026 | $2.13 | $2.17 | $2.05 | $2.05 | 575,313 |
| 3/5/2026 | $2.16 | $2.35 | $2.15 | $2.19 | 886,675 |
| 3/4/2026 | $2.17 | $2.25 | $2.13 | $2.20 | 416,000 |
| 3/3/2026 | $2.21 | $2.22 | $2.11 | $2.14 | 299,000 |
| 3/2/2026 | $2.12 | $2.24 | $2.11 | $2.22 | 327,400 |
| 2/27/2026 | $2.17 | $2.19 | $2.12 | $2.16 | 364,721 |
| 2/26/2026 | $2.21 | $2.25 | $2.15 | $2.21 | 221,124 |
| 2/25/2026 | $2.11 | $2.22 | $2.09 | $2.20 | 298,724 |
| 2/24/2026 | $2.14 | $2.19 | $2.10 | $2.10 | 316,205 |
| 2/23/2026 | $2.05 | $2.16 | $2.04 | $2.14 | 460,219 |
| 2/20/2026 | $2.07 | $2.17 | $2.05 | $2.07 | 529,004 |
| 2/19/2026 | $2.02 | $2.10 | $2.01 | $2.08 | 389,700 |