Stereotaxis, Inc. Common Stock (STXS)

Last Price2.3800

Change+0.0600 (2.59%)

NYSE · Last Trade: Dec 16th, 6:10 PM EST

Historical Prices For Stereotaxis, Inc. Common Stock (STXS)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	2.37	2.42	2.37	2.38	670,529	2.38
12/15/2025	2.38	2.39	2.32	2.32	249,967	2.32
12/12/2025	2.40	2.43	2.35	2.37	199,069	2.37
12/11/2025	2.35	2.43	2.34	2.42	267,303	2.42
12/10/2025	2.38	2.44	2.34	2.37	669,208	2.37
12/09/2025	2.37	2.43	2.35	2.38	249,482	2.38
12/08/2025	2.41	2.41	2.34	2.36	256,578	2.36
12/05/2025	2.45	2.45	2.38	2.41	207,669	2.41
12/04/2025	2.35	2.46	2.32	2.43	363,523	2.43
12/03/2025	2.26	2.34	2.21	2.33	687,708	2.33
12/02/2025	2.35	2.36	2.21	2.25	539,965	2.25
12/01/2025	2.44	2.45	2.33	2.34	361,013	2.34
11/28/2025	2.42	2.46	2.40	2.46	187,954	2.46
11/26/2025	2.48	2.48	2.40	2.43	373,622	2.43
11/25/2025	2.36	2.50	2.36	2.47	365,025	2.47
11/24/2025	2.30	2.40	2.26	2.36	432,509	2.36
11/21/2025	2.24	2.35	2.20	2.32	554,123	2.32
11/20/2025	2.30	2.37	2.21	2.24	596,890	2.24
11/19/2025	2.27	2.38	2.24	2.24	532,119	2.24
11/18/2025	2.10	2.32	2.09	2.29	800,523	2.29
11/17/2025	2.20	2.20	2.10	2.12	629,877	2.12
11/14/2025	2.21	2.29	2.12	2.22	1,159,079	2.22
11/13/2025	2.37	2.39	2.23	2.24	1,183,447	2.24
11/12/2025	2.55	2.56	2.27	2.43	2,168,479	2.43
11/11/2025	2.79	2.89	2.72	2.85	1,208,009	2.85
11/10/2025	2.88	2.88	2.71	2.79	1,139,044	2.79
11/07/2025	2.67	2.74	2.62	2.72	347,456	2.72
11/06/2025	2.83	2.85	2.67	2.68	510,324	2.68
11/05/2025	2.74	2.83	2.71	2.81	290,732	2.81
11/04/2025	2.70	2.78	2.68	2.70	377,675	2.70
11/03/2025	2.93	2.93	2.69	2.78	809,798	2.78
10/31/2025	2.92	2.98	2.89	2.91	287,739	2.91
10/30/2025	2.90	2.98	2.90	2.92	199,591	2.92
10/29/2025	2.98	2.99	2.90	2.92	667,936	2.92
10/28/2025	3.04	3.08	2.96	2.97	379,354	2.97
10/27/2025	3.11	3.13	3.04	3.05	415,516	3.05
10/24/2025	3.13	3.15	3.07	3.09	468,344	3.09
10/23/2025	3.06	3.12	3.00	3.10	296,358	3.10
10/22/2025	3.01	3.10	2.95	3.04	437,170	3.04
10/21/2025	3.11	3.11	3.01	3.05	287,836	3.05
10/20/2025	3.01	3.13	2.99	3.10	338,649	3.10
10/17/2025	3.01	3.03	2.94	2.99	384,947	2.99
10/16/2025	3.15	3.19	3.02	3.03	602,883	3.03
10/15/2025	3.12	3.20	3.00	3.15	617,070	3.15
10/14/2025	3.02	3.10	2.94	3.05	558,564	3.05
10/13/2025	3.15	3.20	3.01	3.07	547,205	3.07
10/10/2025	3.38	3.42	3.07	3.07	803,515	3.07
10/09/2025	3.59	3.59	3.36	3.37	464,118	3.37
10/08/2025	3.22	3.58	3.16	3.57	1,477,369	3.57
10/07/2025	3.31	3.37	3.17	3.18	694,668	3.18
10/06/2025	3.18	3.33	3.13	3.30	865,148	3.30
10/03/2025	3.04	3.16	3.01	3.14	457,943	3.14
10/02/2025	3.14	3.14	2.97	3.04	439,824	3.04
10/01/2025	3.07	3.21	3.07	3.14	442,435	3.14
9/30/2025	3.14	3.15	3.01	3.11	468,248	3.11
9/29/2025	2.96	3.17	2.94	3.06	793,991	3.06
9/26/2025	2.95	2.95	2.90	2.94	186,160	2.94
9/25/2025	2.93	2.94	2.85	2.92	354,516	2.92
9/24/2025	2.96	2.97	2.89	2.93	209,768	2.93
9/23/2025	2.91	3.07	2.88	2.93	521,093	2.93
9/22/2025	2.84	2.99	2.80	2.88	769,698	2.88
9/19/2025	2.82	2.85	2.77	2.81	714,627	2.81
9/18/2025	2.78	2.83	2.73	2.80	521,181	2.80
9/17/2025	2.79	2.81	2.73	2.76	688,993	2.76