-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
-2.63% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-14.35% -
YEAR-TO-DATE PERFORMANCE
+5.71% -
1 YEAR PERFORMANCE
+9.47%
Stereotaxis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.82 | 443,742 | $161.95 M |
| 11/07/2024 | $1.94 | $1.84 (-5.15%) | $1.96 | $1.82 | 541,673 | $155.61 M |
| 11/06/2024 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.92 | 512,628 | $164.91 M |
| 11/05/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.92 | 122,541 | $164.91 M |
| 11/04/2024 | $1.92 | $1.94 (1.04%) | $1.99 | $1.91 | 108,618 | $164.07 M |
| 11/01/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.91 | 98,700 | $164.07 M |
| 10/31/2024 | $1.95 | $1.96 (0.51%) | $1.99 | $1.88 | 251,723 | $165.76 M |
| 10/30/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.94 | 69,746 | $164.91 M |
| 10/29/2024 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.93 | 81,305 | $164.91 M |
| 10/28/2024 | $1.92 | $1.96 (2.08%) | $1.97 | $1.91 | 138,900 | $165.76 M |
| 10/25/2024 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.88 | 173,700 | $159.84 M |
| 10/24/2024 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.89 | 67,300 | $161.53 M |
| 10/23/2024 | $1.92 | $1.92 (0%) | $1.95 | $1.86 | 425,700 | $162.38 M |
| 10/22/2024 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.92 | 70,424 | $164.91 M |
| 10/21/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.91 | 110,202 | $165.76 M |
| 10/18/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.90 | 119,404 | $164.07 M |
| 10/17/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 110,238 | $160.68 M |
| 10/16/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.91 | 115,837 | $164.07 M |
| 10/15/2024 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.87 | 258,300 | $160.68 M |
| 10/14/2024 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.92 | 92,416 | $162.38 M |
| 10/11/2024 | $1.92 | $1.98 (3.13%) | $2.00 | $1.92 | 117,500 | $167.45 M |
| 10/10/2024 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.88 | 191,206 | $161.53 M |
| 10/09/2024 | $1.91 | $1.93 (1.05%) | $1.96 | $1.91 | 71,600 | $163.22 M |
| 10/08/2024 | $1.96 | $1.90 (-3.06%) | $2.00 | $1.89 | 250,400 | $160.68 M |
| 10/07/2024 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.96 | 76,400 | $166.60 M |
| 10/04/2024 | $2.01 | $2.04 (1.49%) | $2.04 | $1.97 | 91,100 | $172.52 M |
| 10/03/2024 | $1.96 | $1.98 (1.02%) | $2.09 | $1.93 | 214,441 | $167.45 M |
| 10/02/2024 | $1.90 | $1.95 (2.63%) | $1.99 | $1.89 | 108,600 | $164.91 M |
| 10/01/2024 | $2.02 | $1.91 (-5.45%) | $2.07 | $1.91 | 243,100 | $161.53 M |
| 09/30/2024 | $2.06 | $2.04 (-0.97%) | $2.07 | $1.97 | 91,300 | $172.52 M |
| 09/27/2024 | $2.02 | $2.05 (1.49%) | $2.07 | $1.99 | 104,500 | $173.37 M |
| 09/26/2024 | $2.00 | $1.99 (-0.5%) | $2.07 | $1.98 | 204,800 | $168.30 M |
| 09/25/2024 | $1.94 | $1.99 (2.58%) | $2.04 | $1.93 | 141,418 | $168.30 M |
| 09/24/2024 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.91 | 147,500 | $161.53 M |
| 09/23/2024 | $2.10 | $1.94 (-7.62%) | $2.10 | $1.94 | 229,100 | $164.07 M |
| 09/20/2024 | $2.00 | $2.11 (5.5%) | $2.19 | $1.89 | 936,047 | $178.44 M |
| 09/19/2024 | $1.98 | $2.00 (1.01%) | $2.04 | $1.91 | 228,110 | $169.14 M |
| 09/18/2024 | $2.05 | $1.95 (-4.88%) | $2.09 | $1.95 | 236,400 | $164.91 M |
| 09/17/2024 | $2.18 | $2.05 (-5.96%) | $2.19 | $2.04 | 235,603 | $173.37 M |
| 09/16/2024 | $2.18 | $2.18 (0%) | $2.19 | $2.07 | 167,300 | $184.36 M |
| 09/13/2024 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.08 | 180,042 | $183.52 M |
| 09/12/2024 | $2.21 | $2.20 (-0.45%) | $2.26 | $2.15 | 184,900 | $186.06 M |
| 09/11/2024 | $2.17 | $2.18 (0.46%) | $2.20 | $2.08 | 190,300 | $184.36 M |
| 09/10/2024 | $2.16 | $2.17 (0.46%) | $2.23 | $2.13 | 181,600 | $183.52 M |
| 09/09/2024 | $2.13 | $2.17 (1.88%) | $2.20 | $2.12 | 189,103 | $183.52 M |
| 09/06/2024 | $2.21 | $2.11 (-4.52%) | $2.23 | $2.11 | 167,223 | $178.44 M |
| 09/05/2024 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.19 | 74,400 | $185.21 M |
| 09/04/2024 | $2.22 | $2.25 (1.35%) | $2.32 | $2.20 | 159,609 | $190.28 M |
| 09/03/2024 | $2.28 | $2.24 (-1.75%) | $2.34 | $2.21 | 176,932 | $189.44 M |
| 08/30/2024 | $2.26 | $2.29 (1.33%) | $2.31 | $2.22 | 102,848 | $193.67 M |
| 08/29/2024 | $2.26 | $2.29 (1.33%) | $2.30 | $2.24 | 123,200 | $193.67 M |
| 08/28/2024 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.21 | 148,216 | $187.75 M |
| 08/27/2024 | $2.33 | $2.33 (0%) | $2.40 | $2.28 | 150,107 | $197.05 M |
| 08/26/2024 | $2.37 | $2.35 (-0.84%) | $2.46 | $2.32 | 399,900 | $198.74 M |
| 08/23/2024 | $2.30 | $2.29 (-0.43%) | $2.31 | $2.25 | 259,364 | $193.67 M |
| 08/22/2024 | $2.23 | $2.25 (0.9%) | $2.36 | $2.23 | 378,000 | $190.28 M |
| 08/21/2024 | $2.03 | $2.21 (8.87%) | $2.25 | $2.03 | 676,446 | $186.90 M |
| 08/20/2024 | $1.92 | $2.00 (4.17%) | $2.04 | $1.88 | 272,340 | $169.14 M |
| 08/19/2024 | $1.89 | $1.91 (1.06%) | $1.92 | $1.88 | 76,947 | $161.53 M |
| 08/16/2024 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.87 | 226,113 | $158.99 M |
| 08/15/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.89 | 198,715 | $160.68 M |
| 08/14/2024 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.87 | 114,200 | $161.53 M |
| 08/13/2024 | $1.84 | $2.01 (9.24%) | $2.04 | $1.82 | 251,349 | $169.99 M |
| 08/12/2024 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.80 | 200,006 | $152.23 M |
| 08/09/2024 | $1.83 | $1.87 (2.19%) | $1.87 | $1.79 | 136,702 | $158.15 M |
| 08/08/2024 | $1.79 | $1.85 (3.35%) | $1.88 | $1.79 | 151,200 | $154.43 M |