5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
-16.51%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-22.37%
1 YEAR PERFORMANCE
-34.44%
Stereotaxis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.74 | 222,562 | $153.69 M |
| 04/14/2025 | $1.73 | $1.76 (1.73%) | $1.78 | $1.67 | 421,122 | $152.83 M |
| 04/11/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.58 | 469,200 | $144.14 M |
| 04/10/2025 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.62 | 407,094 | $144.14 M |
| 04/09/2025 | $1.58 | $1.75 (10.76%) | $1.85 | $1.56 | 874,161 | $151.96 M |
| 04/08/2025 | $1.73 | $1.60 (-7.51%) | $1.75 | $1.58 | 775,464 | $138.93 M |
| 04/07/2025 | $1.58 | $1.67 (5.7%) | $1.71 | $1.54 | 449,000 | $145.01 M |
| 04/04/2025 | $1.64 | $1.66 (1.22%) | $1.69 | $1.55 | 820,700 | $144.14 M |
| 04/03/2025 | $1.66 | $1.67 (0.6%) | $1.70 | $1.64 | 442,246 | $145.01 M |
| 04/02/2025 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 227,081 | $151.96 M |
| 04/01/2025 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.70 | 305,204 | $148.48 M |
| 03/31/2025 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.70 | 489,800 | $152.83 M |
| 03/28/2025 | $1.87 | $1.80 (-3.74%) | $1.88 | $1.80 | 370,742 | $156.30 M |
| 03/27/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.85 | 226,200 | $163.25 M |
| 03/26/2025 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.86 | 355,919 | $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 | 377,084 | $169.32 M |
| 03/21/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.87 | 674,430 | $166.72 M |
| 03/20/2025 | $2.14 | $2.04 (-4.67%) | $2.23 | $2.03 | 1.27 M | $177.14 M |
| 03/19/2025 | $1.91 | $2.13 (11.52%) | $2.15 | $1.86 | 1.74 M | $184.95 M |
| 03/18/2025 | $1.99 | $1.85 (-7.04%) | $2.01 | $1.78 | 647,647 | $160.64 M |
| 03/17/2025 | $1.84 | $1.95 (5.98%) | $2.00 | $1.84 | 1.10 M | $169.32 M |
| 03/14/2025 | $1.79 | $1.83 (2.23%) | $1.86 | $1.78 | 305,800 | $158.90 M |
| 03/13/2025 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.73 | 359,029 | $154.56 M |
| 03/12/2025 | $1.85 | $1.83 (-1.08%) | $1.86 | $1.82 | 348,955 | $158.90 M |
| 03/11/2025 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 785,247 | $155.43 M |
| 03/10/2025 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.75 | 578,900 | $153.69 M |
| 03/07/2025 | $1.78 | $1.87 (5.06%) | $1.90 | $1.78 | 393,956 | $162.38 M |
| 03/06/2025 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.79 | 303,012 | $157.17 M |
| 03/05/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.81 | 581,900 | $160.64 M |
| 03/04/2025 | $1.91 | $1.80 (-5.76%) | $1.93 | $1.75 | 1.51 M | $156.30 M |
| 03/03/2025 | $2.05 | $1.94 (-5.37%) | $2.12 | $1.90 | 985,900 | $168.46 M |
| 02/28/2025 | $2.17 | $2.06 (-5.07%) | $2.18 | $2.03 | 1.18 M | $178.88 M |
| 02/27/2025 | $2.23 | $2.17 (-2.69%) | $2.25 | $2.16 | 208,300 | $188.43 M |
| 02/26/2025 | $2.18 | $2.23 (2.29%) | $2.27 | $2.17 | 226,341 | $191.39 M |
| 02/25/2025 | $2.27 | $2.17 (-4.41%) | $2.28 | $2.17 | 443,143 | $186.24 M |
| 02/24/2025 | $2.20 | $2.28 (3.64%) | $2.33 | $2.17 | 372,500 | $195.68 M |
| 02/21/2025 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.18 | 401,800 | $187.96 M |
| 02/20/2025 | $2.28 | $2.29 (0.44%) | $2.65 | $2.18 | 608,325 | $196.54 M |
| 02/19/2025 | $2.15 | $2.27 (5.58%) | $2.28 | $2.14 | 312,348 | $194.82 M |
| 02/18/2025 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.15 | 362,414 | $186.24 M |
| 02/14/2025 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.24 | 395,700 | $193.96 M |
| 02/13/2025 | $2.18 | $2.27 (4.13%) | $2.28 | $2.16 | 326,951 | $194.82 M |
| 02/12/2025 | $2.30 | $2.15 (-6.52%) | $2.32 | $2.14 | 1.34 M | $184.52 M |
| 02/11/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.32 | 229,000 | $201.69 M |
| 02/10/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.36 | 184,900 | $205.98 M |
| 02/07/2025 | $2.48 | $2.43 (-2.02%) | $2.50 | $2.39 | 153,500 | $208.55 M |
| 02/06/2025 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.40 | 316,100 | $209.41 M |
| 02/05/2025 | $2.51 | $2.56 (1.99%) | $2.57 | $2.45 | 300,650 | $219.71 M |
| 02/04/2025 | $2.34 | $2.48 (5.98%) | $2.49 | $2.32 | 395,983 | $212.85 M |
| 02/03/2025 | $2.29 | $2.37 (3.49%) | $2.41 | $2.26 | 341,303 | $203.40 M |
| 01/31/2025 | $2.38 | $2.42 (1.68%) | $2.52 | $2.35 | 596,057 | $207.70 M |
| 01/30/2025 | $2.30 | $2.37 (3.04%) | $2.39 | $2.29 | 301,224 | $203.40 M |
| 01/29/2025 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.21 | 244,607 | $193.11 M |
| 01/28/2025 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.22 | 429,674 | $197.40 M |
| 01/27/2025 | $2.31 | $2.31 (0%) | $2.54 | $2.17 | 1.44 M | $198.26 M |
| 01/24/2025 | $2.19 | $2.19 (0%) | $2.24 | $2.17 | 146,049 | $187.96 M |
| 01/23/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 166,100 | $189.67 M |
| 01/22/2025 | $2.16 | $2.19 (1.39%) | $2.22 | $2.13 | 322,192 | $187.96 M |
| 01/21/2025 | $2.13 | $2.17 (1.88%) | $2.21 | $2.11 | 168,617 | $186.24 M |
| 01/17/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 219,200 | $178.52 M |
| 01/16/2025 | $2.11 | $2.10 (-0.47%) | $2.17 | $2.05 | 397,745 | $180.23 M |
| 01/15/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.08 | 256,737 | $181.95 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.
