Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stereotaxis Inc (NY: STXS )

2.490 +0.040 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.460 2.540 2.450 2.490 143,906 +0.04(+1.63%)
Apr 18, 2024 2.580 2.600 2.450 2.450 238,261 -0.13(-5.04%)
Apr 17, 2024 2.650 2.710 2.580 2.580 228,666 -0.06(-2.27%)
Apr 16, 2024 2.630 2.720 2.590 2.640 251,956 -0.06(-2.22%)
Apr 15, 2024 2.730 2.764 2.651 2.700 187,933 -0.01(-0.37%)
Apr 12, 2024 2.900 2.954 2.580 2.710 405,184 -0.20(-6.87%)
Apr 11, 2024 2.860 2.970 2.815 2.910 248,601 +0.00(+0.00%)
Apr 10, 2024 2.950 2.980 2.790 2.910 344,388 -0.06(-2.02%)
Apr 09, 2024 3.040 3.070 2.845 2.970 338,710 -0.07(-2.30%)
Apr 08, 2024 3.200 3.222 3.000 3.040 295,840 -0.16(-5.00%)
Apr 05, 2024 3.090 3.290 3.060 3.200 461,990 +0.11(+3.56%)
Apr 04, 2024 3.000 3.210 2.900 3.090 816,716 +0.14(+4.75%)
Apr 03, 2024 3.020 3.050 2.830 2.950 844,463 -0.06(-1.99%)
Apr 02, 2024 2.630 3.130 2.630 3.010 2,395,698 +0.43(+16.67%)
Apr 01, 2024 2.610 2.650 2.560 2.580 93,661 -0.03(-1.15%)
Mar 28, 2024 2.550 2.678 2.540 2.610 214,107 +0.10(+3.98%)
Mar 27, 2024 2.520 2.550 2.460 2.510 105,367 +0.02(+0.80%)
Mar 26, 2024 2.450 2.505 2.420 2.490 148,279 +0.04(+1.63%)
Mar 25, 2024 2.520 2.530 2.410 2.450 179,865 -0.06(-2.39%)
Mar 22, 2024 2.510 2.540 2.420 2.510 186,420 +0.00(+0.00%)
Mar 21, 2024 2.580 2.615 2.490 2.510 127,036 -0.06(-2.33%)
Mar 20, 2024 2.530 2.580 2.480 2.570 145,401 +0.06(+2.39%)
Mar 19, 2024 2.490 2.550 2.440 2.510 226,915 +0.03(+1.21%)
Mar 18, 2024 2.430 2.560 2.415 2.480 244,554 +0.00(+0.00%)
Mar 15, 2024 2.420 2.480 2.400 2.480 362,600 +0.03(+1.22%)
Mar 14, 2024 2.490 2.530 2.400 2.450 209,158 -0.04(-1.61%)
Mar 13, 2024 2.480 2.560 2.460 2.490 243,503 +0.01(+0.40%)
Mar 12, 2024 2.560 2.610 2.475 2.480 178,498 -0.08(-3.13%)
Mar 11, 2024 2.690 2.710 2.525 2.560 200,190 -0.11(-4.12%)
Mar 08, 2024 2.640 2.890 2.590 2.670 295,534 +0.07(+2.69%)
Mar 07, 2024 2.430 2.660 2.410 2.600 301,596 +0.19(+7.88%)
Mar 06, 2024 2.410 2.510 2.400 2.410 230,805 -0.02(-0.82%)
Mar 05, 2024 2.500 2.650 2.310 2.430 581,293 -0.18(-6.90%)
Mar 04, 2024 2.720 2.735 2.580 2.610 328,166 -0.09(-3.33%)
Mar 01, 2024 2.890 2.890 2.500 2.700 571,876 -0.17(-5.92%)
Feb 29, 2024 2.880 2.890 2.755 2.870 199,250 +0.06(+2.14%)
Feb 28, 2024 2.880 2.920 2.780 2.810 182,445 -0.09(-3.10%)
Feb 27, 2024 2.930 3.000 2.860 2.900 187,938 -0.06(-2.03%)
Feb 26, 2024 3.040 3.100 2.864 2.960 254,830 -0.09(-2.95%)
Feb 23, 2024 2.840 3.080 2.833 3.050 291,241 +0.24(+8.54%)
Feb 22, 2024 3.200 3.200 2.780 2.810 400,328 -0.35(-11.08%)
Feb 21, 2024 3.050 3.290 3.040 3.160 670,105 +0.11(+3.61%)
Feb 20, 2024 2.800 3.140 2.740 3.050 576,074 +0.25(+8.93%)
Feb 16, 2024 2.800 2.865 2.750 2.800 330,678 +0.00(+0.00%)
Feb 15, 2024 2.880 2.880 2.770 2.800 266,906 -0.05(-1.75%)
Feb 14, 2024 2.660 2.965 2.660 2.850 543,392 +0.20(+7.55%)
Feb 13, 2024 2.690 2.700 2.540 2.650 330,801 -0.08(-2.93%)
Feb 12, 2024 2.610 2.770 2.584 2.730 296,584 +0.14(+5.41%)
Feb 09, 2024 2.460 2.630 2.460 2.590 258,156 +0.16(+6.58%)
Feb 08, 2024 2.360 2.515 2.360 2.430 174,441 +0.06(+2.53%)
Feb 07, 2024 2.430 2.430 2.340 2.370 120,648 -0.03(-1.25%)
Feb 06, 2024 2.300 2.460 2.298 2.400 258,998 +0.11(+4.80%)
Feb 05, 2024 2.130 2.380 2.110 2.290 225,238 +0.12(+5.53%)
Feb 02, 2024 2.140 2.170 2.120 2.170 124,015 +0.01(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.