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 2026 | $1.88 | $2.00 | $1.80 | $1.85 | 3,011,767 |
April 2026 | $1.86 | $2.12 | $1.76 | $1.87 | 8,694,933 |
March 2026 | $2.12 | $2.35 | $1.74 | $1.84 | 10,259,290 |
February 2026 | $2.18 | $2.27 | $1.97 | $2.16 | 8,985,500 |
January 2026 | $2.32 | $2.86 | $2.18 | $2.19 | 12,378,514 |
December 2025 | $2.44 | $2.54 | $2.21 | $2.30 | 9,107,639 |
November 2025 | $2.93 | $2.93 | $2.09 | $2.46 | 13,704,200 |
October 2025 | $3.07 | $3.59 | $2.89 | $2.91 | 12,135,500 |
September 2025 | $2.84 | $3.18 | $2.67 | $3.11 | 8,653,800 |
August 2025 | $2.22 | $3.05 | $2.11 | $2.88 | 11,322,600 |
July 2025 | $2.14 | $2.67 | $2.08 | $2.27 | 13,781,200 |
June 2025 | $2.13 | $2.39 | $2.00 | $2.12 | 5,534,300 |
May 2025 | $2.03 | $2.23 | $1.85 | $2.13 | 4,733,600 |
April 2025 | $1.77 | $2.07 | $1.54 | $2.00 | 8,224,493 |
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 |