5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
+12.62%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
-0.22%
1 YEAR PERFORMANCE
+26.39%
Stereotaxis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $2.23 | $2.29 (2.69%) | $2.29 | $2.20 | 470.91 K | $200.99 M |
| 08/01/2025 | $2.22 | $2.22 (0%) | $2.25 | $2.11 | 521.72 K | $194.85 M |
| 07/31/2025 | $2.40 | $2.27 (-5.42%) | $2.44 | $2.25 | 452.00 K | $199.24 M |
| 07/30/2025 | $2.45 | $2.40 (-2.04%) | $2.55 | $2.38 | 445.70 K | $210.65 M |
| 07/29/2025 | $2.60 | $2.46 (-5.38%) | $2.67 | $2.45 | 1.16 M | $215.91 M |
| 07/28/2025 | $2.49 | $2.59 (4.02%) | $2.62 | $2.34 | 5.99 M | $227.32 M |
| 07/25/2025 | $2.25 | $2.25 (0%) | $2.28 | $2.20 | 184.20 K | $197.48 M |
| 07/24/2025 | $2.27 | $2.24 (-1.32%) | $2.32 | $2.23 | 305.69 K | $196.60 M |
| 07/23/2025 | $2.26 | $2.28 (0.88%) | $2.28 | $2.23 | 274.43 K | $200.11 M |
| 07/22/2025 | $2.23 | $2.23 (0%) | $2.28 | $2.21 | 407.60 K | $195.73 M |
| 07/21/2025 | $2.33 | $2.23 (-4.29%) | $2.36 | $2.22 | 182.94 K | $195.73 M |
| 07/18/2025 | $2.40 | $2.32 (-3.33%) | $2.52 | $2.29 | 399.20 K | $203.62 M |
| 07/17/2025 | $2.15 | $2.38 (10.7%) | $2.42 | $2.10 | 1.17 M | $208.89 M |
| 07/16/2025 | $2.26 | $2.39 (5.75%) | $2.40 | $2.26 | 329.53 K | $209.77 M |
| 07/15/2025 | $2.27 | $2.25 (-0.88%) | $2.29 | $2.22 | 330.55 K | $197.48 M |
| 07/14/2025 | $2.23 | $2.27 (1.79%) | $2.32 | $2.21 | 206.32 K | $199.24 M |
| 07/11/2025 | $2.21 | $2.25 (1.81%) | $2.27 | $2.21 | 182.80 K | $197.48 M |
| 07/10/2025 | $2.20 | $2.24 (1.82%) | $2.27 | $2.18 | 213.00 K | $196.60 M |
| 07/09/2025 | $2.20 | $2.21 (0.45%) | $2.22 | $2.16 | 164.23 K | $193.97 M |
| 07/08/2025 | $2.14 | $2.19 (2.34%) | $2.23 | $2.14 | 312.70 K | $192.21 M |
| 07/07/2025 | $2.19 | $2.14 (-2.28%) | $2.23 | $2.12 | 273.50 K | $187.83 M |
| 07/03/2025 | $2.18 | $2.20 (0.92%) | $2.21 | $2.17 | 75.64 K | $193.09 M |
| 07/02/2025 | $2.12 | $2.16 (1.89%) | $2.19 | $2.10 | 239.80 K | $189.58 M |
| 07/01/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.08 | 484.30 K | $186.95 M |
| 06/30/2025 | $2.27 | $2.12 (-6.61%) | $2.33 | $2.11 | 264.80 K | $186.07 M |
| 06/27/2025 | $2.20 | $2.29 (4.09%) | $2.33 | $2.12 | 760.34 K | $200.99 M |
| 06/26/2025 | $2.20 | $2.21 (0.45%) | $2.25 | $2.19 | 203.00 K | $193.97 M |
| 06/25/2025 | $2.19 | $2.21 (0.91%) | $2.22 | $2.17 | 143.32 K | $193.97 M |
| 06/24/2025 | $2.15 | $2.18 (1.4%) | $2.20 | $2.11 | 247.51 K | $191.34 M |
| 06/23/2025 | $2.09 | $2.11 (0.96%) | $2.12 | $2.00 | 310.60 K | $185.19 M |
| 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 |
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.
