Stereotaxis (STXS) went public on August 12, 2004, when it opened at a split-adjusted price of $75.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $2.03 | $2.07 | $1.96 | $1.99 | 736,200 |
April 2025 | $1.77 | $2.07 | $1.54 | $2.00 | 8,224,450 |
March 2025 | $2.05 | $2.23 | $1.70 | $1.76 | 14,650,320 |
February 2025 | $2.29 | $2.65 | $2.03 | $2.06 | 8,096,930 |
January 2025 | $2.32 | $2.72 | $2.03 | $2.42 | 8,104,577 |
December 2024 | $2.41 | $2.60 | $2.03 | $2.28 | 8,569,264 |
November 2024 | $1.98 | $2.40 | $1.82 | $2.39 | 8,937,710 |
October 2024 | $2.02 | $2.09 | $1.86 | $1.96 | 3,449,276 |
September 2024 | $2.28 | $2.34 | $1.89 | $2.04 | 4,225,908 |
August 2024 | $1.99 | $2.46 | $1.68 | $2.29 | 4,827,123 |
July 2024 | $1.82 | $2.13 | $1.72 | $2.00 | 4,343,441 |
June 2024 | $1.85 | $2.05 | $1.66 | $1.82 | 11,614,801 |
May 2024 | $2.33 | $2.48 | $1.87 | $1.93 | 7,220,903 |
April 2024 | $2.61 | $3.29 | $2.25 | $2.35 | 9,162,829 |
March 2024 | $2.89 | $2.89 | $2.31 | $2.61 | 5,081,831 |
February 2024 | $2.06 | $3.29 | $2.05 | $2.87 | 5,817,725 |
January 2024 | $1.73 | $2.25 | $1.72 | $2.02 | 5,266,583 |
December 2023 | $1.65 | $2.00 | $1.58 | $1.75 | 4,365,789 |
November 2023 | $1.48 | $1.80 | $1.40 | $1.65 | 5,224,879 |
October 2023 | $1.58 | $1.60 | $1.40 | $1.51 | 2,531,615 |
September 2023 | $1.73 | $1.89 | $1.56 | $1.58 | 2,894,710 |
August 2023 | $1.56 | $1.88 | $1.33 | $1.70 | 4,155,808 |
July 2023 | $1.56 | $1.62 | $1.42 | $1.55 | 3,607,150 |
June 2023 | $2.26 | $2.35 | $1.50 | $1.53 | 6,596,239 |
May 2023 | $1.65 | $2.38 | $1.61 | $2.27 | 10,323,072 |
