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 )

1.820 -0.020 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.850 1.870 1.820 1.820 417,715 -0.02(-1.09%)
Jun 20, 2024 1.850 1.880 1.820 1.840 200,166 +0.00(+0.00%)
Jun 18, 2024 1.890 1.910 1.840 1.840 262,797 -0.03(-1.60%)
Jun 17, 2024 1.850 1.900 1.840 1.870 210,665 +0.01(+0.54%)
Jun 14, 2024 1.890 1.900 1.850 1.860 210,081 -0.05(-2.62%)
Jun 13, 2024 1.930 1.980 1.900 1.910 196,002 -0.03(-1.55%)
Jun 12, 2024 2.000 2.040 1.930 1.940 143,515 -0.03(-1.52%)
Jun 11, 2024 2.000 2.020 1.930 1.970 256,794 -0.04(-1.99%)
Jun 10, 2024 1.920 2.050 1.920 2.010 254,944 +0.09(+4.69%)
Jun 07, 2024 1.990 2.005 1.895 1.920 143,193 -0.06(-3.03%)
Jun 06, 2024 1.940 2.010 1.865 1.980 234,295 +0.06(+3.13%)
Jun 05, 2024 1.910 1.950 1.880 1.920 263,086 +0.00(+0.00%)
Jun 04, 2024 1.900 1.925 1.870 1.920 239,642 +0.02(+1.05%)
Jun 03, 2024 1.850 1.925 1.830 1.900 547,308 -0.03(-1.55%)
May 31, 2024 1.990 2.040 1.870 1.930 569,687 -0.08(-3.98%)
May 30, 2024 1.990 2.035 1.960 2.010 142,549 +0.02(+1.01%)
May 29, 2024 1.910 2.000 1.890 1.990 361,195 +0.08(+4.19%)
May 28, 2024 1.980 1.990 1.880 1.910 415,816 -0.07(-3.54%)
May 24, 2024 2.040 2.040 1.930 1.980 275,268 -0.04(-1.98%)
May 23, 2024 2.090 2.090 2.000 2.020 395,914 -0.07(-3.35%)
May 22, 2024 2.110 2.171 2.080 2.090 376,560 -0.02(-0.95%)
May 21, 2024 2.060 2.120 2.060 2.110 236,391 +0.02(+0.96%)
May 20, 2024 2.070 2.120 2.050 2.090 210,066 -0.01(-0.48%)
May 17, 2024 2.090 2.110 2.080 2.100 316,585 +0.01(+0.48%)
May 16, 2024 2.090 2.160 2.050 2.090 295,020 +0.00(+0.00%)
May 15, 2024 2.100 2.170 2.075 2.090 449,724 +0.00(+0.00%)
May 14, 2024 2.230 2.260 2.050 2.090 409,528 -0.07(-3.24%)
May 13, 2024 2.180 2.220 2.130 2.160 621,029 -0.02(-0.92%)
May 10, 2024 2.190 2.210 2.180 2.180 217,108 -0.01(-0.46%)
May 09, 2024 2.180 2.260 2.175 2.190 415,200 +0.03(+1.39%)
May 08, 2024 2.260 2.290 2.160 2.160 299,831 -0.09(-4.00%)
May 07, 2024 2.280 2.400 2.250 2.250 219,115 +0.00(+0.00%)
May 06, 2024 2.340 2.370 2.250 2.250 384,382 -0.09(-3.85%)
May 03, 2024 2.350 2.480 2.300 2.340 255,251 +0.02(+0.86%)
May 02, 2024 2.410 2.410 2.300 2.320 167,488 -0.09(-3.73%)
May 01, 2024 2.330 2.430 2.320 2.410 186,811 +0.06(+2.55%)
Apr 30, 2024 2.310 2.380 2.270 2.350 178,398 +0.05(+2.17%)
Apr 29, 2024 2.290 2.300 2.250 2.300 326,069 +0.00(+0.00%)
Apr 26, 2024 2.360 2.390 2.265 2.300 236,795 -0.05(-2.13%)
Apr 25, 2024 2.390 2.400 2.260 2.350 481,921 -0.03(-1.26%)
Apr 24, 2024 2.610 2.610 2.380 2.380 238,464 -0.18(-7.03%)
Apr 23, 2024 2.530 2.665 2.520 2.560 235,602 +0.06(+2.40%)
Apr 22, 2024 2.490 2.550 2.430 2.500 176,710 +0.01(+0.40%)
Apr 19, 2024 2.460 2.540 2.450 2.490 144,029 +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 2.580 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%)
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.