Stereotaxis, Inc.STXSNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/30/2026	$2.30	$2.34	$2.17	$2.19	841,706
1/29/2026	$2.48	$2.52	$2.29	$2.33	710,466
1/28/2026	$2.54	$2.57	$2.47	$2.49	297,700
1/27/2026	$2.62	$2.65	$2.51	$2.53	339,614
1/26/2026	$2.68	$2.69	$2.58	$2.59	275,000
1/23/2026	$2.72	$2.73	$2.65	$2.67	292,106
1/22/2026	$2.76	$2.82	$2.71	$2.73	545,031
1/21/2026	$2.66	$2.76	$2.64	$2.75	367,827
1/20/2026	$2.59	$2.71	$2.59	$2.64	385,416
1/16/2026	$2.79	$2.82	$2.68	$2.68	418,561
1/15/2026	$2.77	$2.86	$2.74	$2.79	657,900
1/14/2026	$2.68	$2.77	$2.61	$2.75	585,300
1/13/2026	$2.58	$2.69	$2.53	$2.68	543,843
1/12/2026	$2.52	$2.59	$2.47	$2.56	373,400
1/9/2026	$2.59	$2.61	$2.49	$2.51	284,734
1/8/2026	$2.59	$2.61	$2.52	$2.58	402,200
1/7/2026	$2.57	$2.67	$2.47	$2.60	829,500
1/6/2026	$2.66	$2.77	$2.50	$2.55	3.56M
1/5/2026	$2.33	$2.41	$2.33	$2.36	340,930
1/2/2026	$2.32	$2.33	$2.27	$2.32	323,330
12/31/2025	$2.30	$2.31	$2.26	$2.30	363,401
12/30/2025	$2.31	$2.33	$2.25	$2.29	360,257
12/29/2025	$2.43	$2.44	$2.27	$2.30	360,904
12/26/2025	$2.43	$2.47	$2.43	$2.46	256,334
12/24/2025	$2.44	$2.48	$2.40	$2.43	269,147
12/23/2025	$2.45	$2.47	$2.41	$2.45	547,700
12/22/2025	$2.36	$2.54	$2.36	$2.45	708,602
12/19/2025	$2.32	$2.39	$2.30	$2.34	901,203
12/18/2025	$2.36	$2.39	$2.31	$2.32	294,005
12/17/2025	$2.40	$2.40	$2.31	$2.32	322,137
12/16/2025	$2.37	$2.42	$2.37	$2.38	671,600
12/15/2025	$2.38	$2.39	$2.32	$2.32	250,167
12/12/2025	$2.40	$2.43	$2.36	$2.37	199,100
12/11/2025	$2.35	$2.43	$2.34	$2.42	267,303
12/10/2025	$2.38	$2.44	$2.34	$2.37	669,333
12/9/2025	$2.37	$2.43	$2.36	$2.38	249,557
12/8/2025	$2.41	$2.41	$2.34	$2.36	256,600
12/5/2025	$2.45	$2.45	$2.38	$2.41	207,669
12/4/2025	$2.35	$2.46	$2.32	$2.43	364,800
12/3/2025	$2.26	$2.34	$2.21	$2.33	688,128
12/2/2025	$2.35	$2.36	$2.21	$2.25	540,000
12/1/2025	$2.44	$2.45	$2.33	$2.34	361,013
11/28/2025	$2.42	$2.46	$2.40	$2.46	188,000
11/26/2025	$2.48	$2.48	$2.40	$2.43	373,622
11/25/2025	$2.36	$2.50	$2.36	$2.47	365,025
11/24/2025	$2.30	$2.40	$2.26	$2.36	431,618
11/21/2025	$2.24	$2.35	$2.20	$2.32	554,123
11/20/2025	$2.30	$2.37	$2.22	$2.24	596,946
11/19/2025	$2.27	$2.38	$2.24	$2.24	532,119
11/18/2025	$2.10	$2.32	$2.09	$2.29	801,900
11/17/2025	$2.20	$2.20	$2.10	$2.12	629,900
11/14/2025	$2.21	$2.29	$2.12	$2.22	1.16M
11/13/2025	$2.37	$2.39	$2.23	$2.24	1.18M
11/12/2025	$2.55	$2.56	$2.27	$2.43	2.17M
11/11/2025	$2.79	$2.89	$2.72	$2.85	1.22M
11/10/2025	$2.88	$2.88	$2.71	$2.79	1.16M
11/7/2025	$2.67	$2.74	$2.62	$2.72	347,456
11/6/2025	$2.83	$2.85	$2.67	$2.68	515,334
11/5/2025	$2.74	$2.83	$2.71	$2.81	290,965
11/4/2025	$2.70	$2.78	$2.68	$2.70	378,400

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance