Skip to main content
STXS logo

Stereotaxis, Inc.

STXSNYSEAMERICANHealthcareMedical Instruments & Supplies

$0.99Today:- (-)1Y −67.81%

As of Oct 26, 2026 close

Market cap
$99.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.95$3.15
Volume (live)
-
Avg. volume (3M)
544.46K

Stereotaxis (STXS) Historical Stock Prices

Analyze Stereotaxis (STXS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stereotaxis (STXS) Interactive Price Chart

Interactive historical price chart showing Stereotaxis stock price movements and trends across multiple time periods.

Loading chart...

STXS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STXS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.011.010.990.990.99328.79K
Oct 23, 20260.991.040.991.021.02421.22K
Oct 22, 20260.981.030.981.001.00381.71K
Oct 21, 20260.991.040.980.990.99615.33K
Oct 20, 20261.011.030.981.001.00637.38K
Oct 19, 20260.991.050.951.011.01889.68K
Oct 16, 20261.061.071.001.011.01870.03K
Oct 15, 20261.041.061.021.051.05640.20K
Oct 14, 20261.041.051.031.051.05691.80K
Oct 13, 20261.131.141.051.061.06964.39K
Oct 12, 20261.111.161.081.141.14460.59K
Oct 9, 20261.111.121.091.111.11412.36K
Oct 8, 20261.121.131.091.111.11560.04K
Oct 7, 20261.131.151.111.131.13337.02K
Oct 6, 20261.181.211.131.151.15870.14K
Oct 5, 20261.181.201.171.181.18505.13K
Oct 2, 20261.221.221.181.181.18343.63K
Oct 1, 20261.231.241.181.201.20671.49K
Sep 30, 20261.271.271.231.231.23332.82K
Sep 29, 20261.261.291.221.251.25687.15K
Sep 28, 20261.301.321.251.261.26493.06K
Sep 25, 20261.331.331.281.301.30402.69K
Sep 24, 20261.331.331.291.291.29350.57K
Sep 23, 20261.401.401.321.321.32315.45K
Sep 22, 20261.351.401.331.401.40594.30K
Sep 21, 20261.341.361.311.361.36410.67K
Sep 18, 20261.291.331.261.331.33669.67K
Sep 17, 20261.351.371.291.291.29597.68K
Sep 16, 20261.331.381.301.321.32504.52K
Sep 15, 20261.321.331.311.321.32374.24K
Sep 14, 20261.281.361.281.331.331.01M
Sep 11, 20261.331.351.281.291.29471.95K
Sep 10, 20261.311.331.261.301.30625.26K
Sep 9, 20261.291.321.271.321.32586.18K
Sep 8, 20261.391.401.291.301.30723.13K
Sep 4, 20261.381.411.381.391.39344.06K
Sep 3, 20261.391.421.381.391.39392.81K
Sep 2, 20261.391.421.381.381.38313.96K
Sep 1, 20261.411.421.351.371.37595.26K
Aug 31, 20261.491.491.401.441.44592.28K
Aug 28, 20261.481.491.441.451.45288.12K
Aug 27, 20261.461.511.461.471.47468.84K
Aug 26, 20261.411.471.391.451.45582.43K
Aug 25, 20261.421.431.401.411.41397.45K
Aug 24, 20261.431.451.391.421.42303.60K
Aug 21, 20261.461.471.401.421.42357.84K
Aug 20, 20261.371.451.361.441.44588.49K
Aug 19, 20261.391.411.361.381.38750.12K
Aug 18, 20261.381.401.351.361.36533.92K
Aug 17, 20261.351.411.351.391.39705.64K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.