5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
-9.57%
YEAR-TO-DATE PERFORMANCE
-6.80%
1 YEAR PERFORMANCE
+16.76%
Stereotaxis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $2.23 | $2.04 (-8.52%) | $2.25 | $2.04 | 679.90 K | $179.05 M |
| 06/18/2025 | $2.30 | $2.26 (-1.74%) | $2.32 | $2.21 | 191.94 K | $198.36 M |
| 06/17/2025 | $2.16 | $2.27 (5.09%) | $2.36 | $2.12 | 453.70 K | $199.24 M |
| 06/16/2025 | $2.14 | $2.17 (1.4%) | $2.17 | $2.09 | 110.91 K | $190.46 M |
| 06/13/2025 | $2.11 | $2.11 (0%) | $2.14 | $2.06 | 292.00 K | $185.19 M |
| 06/12/2025 | $2.20 | $2.17 (-1.36%) | $2.23 | $2.10 | 314.21 K | $190.46 M |
| 06/11/2025 | $2.38 | $2.22 (-6.72%) | $2.38 | $2.22 | 209.84 K | $194.85 M |
| 06/10/2025 | $2.33 | $2.37 (1.72%) | $2.39 | $2.33 | 207.30 K | $208.01 M |
| 06/09/2025 | $2.28 | $2.31 (1.32%) | $2.33 | $2.23 | 229.04 K | $202.75 M |
| 06/06/2025 | $2.29 | $2.25 (-1.75%) | $2.31 | $2.22 | 215.61 K | $197.48 M |
| 06/05/2025 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.22 | 140.62 K | $196.60 M |
| 06/04/2025 | $2.28 | $2.29 (0.44%) | $2.30 | $2.26 | 125.90 K | $200.99 M |
| 06/03/2025 | $2.23 | $2.29 (2.69%) | $2.29 | $2.21 | 145.29 K | $200.99 M |
| 06/02/2025 | $2.13 | $2.23 (4.69%) | $2.24 | $2.10 | 295.36 K | $195.73 M |
| 05/30/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.07 | 239.75 K | $186.95 M |
| 05/29/2025 | $2.10 | $2.12 (0.95%) | $2.17 | $2.10 | 123.10 K | $186.07 M |
| 05/28/2025 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.08 | 157.50 K | $184.32 M |
| 05/27/2025 | $2.09 | $2.13 (1.91%) | $2.14 | $2.04 | 193.63 K | $186.95 M |
| 05/23/2025 | $2.00 | $2.07 (3.5%) | $2.08 | $1.97 | 160.56 K | $181.68 M |
| 05/22/2025 | $2.02 | $2.02 (0%) | $2.06 | $2.02 | 129.50 K | $177.29 M |
| 05/21/2025 | $2.04 | $2.04 (0%) | $2.10 | $2.00 | 358.45 K | $179.05 M |
| 05/20/2025 | $2.09 | $2.09 (0%) | $2.11 | $2.06 | 110.60 K | $183.44 M |
| 05/19/2025 | $2.01 | $2.09 (3.98%) | $2.10 | $2.01 | 120.64 K | $183.44 M |
| 05/16/2025 | $2.05 | $2.07 (0.98%) | $2.10 | $2.03 | 187.20 K | $181.68 M |
| 05/15/2025 | $2.03 | $2.05 (0.99%) | $2.06 | $1.98 | 215.12 K | $179.93 M |
| 05/14/2025 | $2.12 | $2.04 (-3.77%) | $2.18 | $2.03 | 126.42 K | $179.05 M |
| 05/13/2025 | $2.10 | $2.11 (0.48%) | $2.15 | $1.85 | 581.91 K | $185.19 M |
| 05/12/2025 | $2.13 | $2.07 (-2.82%) | $2.20 | $2.07 | 236.66 K | $181.68 M |
| 05/09/2025 | $2.19 | $2.13 (-2.74%) | $2.23 | $2.10 | 326.32 K | $186.95 M |
| 05/08/2025 | $2.11 | $2.16 (2.37%) | $2.20 | $2.09 | 244.64 K | $187.56 M |
| 05/07/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.02 | 202.91 K | $181.48 M |
| 05/06/2025 | $1.94 | $2.03 (4.64%) | $2.03 | $1.93 | 281.32 K | $176.27 M |
| 05/05/2025 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.97 | 291.40 K | $172.80 M |
| 05/02/2025 | $2.05 | $2.02 (-1.46%) | $2.07 | $2.01 | 208.50 K | $175.40 M |
| 05/01/2025 | $2.03 | $2.02 (-0.49%) | $2.05 | $1.96 | 238.30 K | $175.40 M |
| 04/30/2025 | $1.99 | $2.00 (0.5%) | $2.04 | $1.98 | 175.00 K | $173.67 M |
| 04/29/2025 | $1.98 | $2.02 (2.02%) | $2.06 | $1.97 | 128.21 K | $175.40 M |
| 04/28/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.95 | 220.64 K | $172.80 M |
| 04/25/2025 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.95 | 222.33 K | $171.06 M |
| 04/24/2025 | $1.95 | $2.03 (4.1%) | $2.03 | $1.93 | 198.90 K | $176.27 M |
| 04/23/2025 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.93 | 251.92 K | $169.32 M |
| 04/22/2025 | $1.86 | $1.99 (6.99%) | $2.01 | $1.85 | 577.40 K | $172.80 M |
| 04/21/2025 | $1.82 | $1.82 (0%) | $1.85 | $1.78 | 189.31 K | $158.04 M |
| 04/17/2025 | $1.80 | $1.85 (2.78%) | $1.86 | $1.79 | 252.21 K | $160.64 M |
| 04/16/2025 | $1.75 | $1.79 (2.29%) | $1.82 | $1.69 | 594.90 K | $155.43 M |
| 04/15/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.74 | 222.60 K | $153.69 M |
| 04/14/2025 | $1.73 | $1.76 (1.73%) | $1.78 | $1.67 | 421.12 K | $152.83 M |
| 04/11/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.58 | 469.20 K | $144.14 M |
| 04/10/2025 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.62 | 407.09 K | $144.14 M |
| 04/09/2025 | $1.58 | $1.75 (10.76%) | $1.85 | $1.56 | 874.16 K | $151.96 M |
| 04/08/2025 | $1.73 | $1.60 (-7.51%) | $1.75 | $1.58 | 775.46 K | $138.93 M |
| 04/07/2025 | $1.58 | $1.67 (5.7%) | $1.71 | $1.54 | 449.00 K | $145.01 M |
| 04/04/2025 | $1.64 | $1.66 (1.22%) | $1.69 | $1.55 | 820.70 K | $144.14 M |
| 04/03/2025 | $1.66 | $1.67 (0.6%) | $1.70 | $1.64 | 442.25 K | $145.01 M |
| 04/02/2025 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 227.08 K | $151.96 M |
| 04/01/2025 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.70 | 305.20 K | $148.48 M |
| 03/31/2025 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.70 | 489.80 K | $152.83 M |
| 03/28/2025 | $1.87 | $1.80 (-3.74%) | $1.88 | $1.80 | 370.74 K | $156.30 M |
| 03/27/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.85 | 226.20 K | $163.25 M |
| 03/26/2025 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.86 | 355.92 K | $162.38 M |
| 03/25/2025 | $1.95 | $1.98 (1.54%) | $2.09 | $1.94 | 1.24 M | $171.93 M |
| 03/24/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.91 | 377.08 K | $169.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
