5 DAY PERFORMANCE
+41.18%
1 MONTH PERFORMANCE
+16.30%
3 MONTH PERFORMANCE
+12.82%
6 MONTH PERFORMANCE
+21.66%
YEAR-TO-DATE PERFORMANCE
+15.79%
1 YEAR PERFORMANCE
+6.02%
Stereotaxis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.85 | $1.83 (-1.08%) | $1.86 | $1.82 | 348,530 | $158.90 M |
| 03/11/2025 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 785,247 | $155.43 M |
| 03/10/2025 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.75 | 578,900 | $153.69 M |
| 03/07/2025 | $1.78 | $1.87 (5.06%) | $1.90 | $1.78 | 393,956 | $162.38 M |
| 03/06/2025 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.79 | 303,012 | $157.17 M |
| 03/05/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.81 | 581,900 | $160.64 M |
| 03/04/2025 | $1.91 | $1.80 (-5.76%) | $1.93 | $1.75 | 1.51 M | $156.30 M |
| 03/03/2025 | $2.05 | $1.94 (-5.37%) | $2.12 | $1.90 | 985,900 | $168.46 M |
| 02/28/2025 | $2.17 | $2.06 (-5.07%) | $2.18 | $2.03 | 1.18 M | $178.88 M |
| 02/27/2025 | $2.23 | $2.17 (-2.69%) | $2.25 | $2.16 | 208,300 | $188.43 M |
| 02/26/2025 | $2.18 | $2.23 (2.29%) | $2.27 | $2.17 | 226,341 | $191.39 M |
| 02/25/2025 | $2.27 | $2.17 (-4.41%) | $2.28 | $2.17 | 443,143 | $186.24 M |
| 02/24/2025 | $2.20 | $2.28 (3.64%) | $2.33 | $2.17 | 372,500 | $195.68 M |
| 02/21/2025 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.18 | 401,800 | $187.96 M |
| 02/20/2025 | $2.28 | $2.29 (0.44%) | $2.65 | $2.18 | 608,325 | $196.54 M |
| 02/19/2025 | $2.15 | $2.27 (5.58%) | $2.28 | $2.14 | 312,348 | $194.82 M |
| 02/18/2025 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.15 | 362,414 | $186.24 M |
| 02/14/2025 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.24 | 395,700 | $193.96 M |
| 02/13/2025 | $2.18 | $2.27 (4.13%) | $2.28 | $2.16 | 326,951 | $194.82 M |
| 02/12/2025 | $2.30 | $2.15 (-6.52%) | $2.32 | $2.14 | 1.34 M | $184.52 M |
| 02/11/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.32 | 229,000 | $201.69 M |
| 02/10/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.36 | 184,900 | $205.98 M |
| 02/07/2025 | $2.48 | $2.43 (-2.02%) | $2.50 | $2.39 | 153,500 | $208.55 M |
| 02/06/2025 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.40 | 316,100 | $209.41 M |
| 02/05/2025 | $2.51 | $2.56 (1.99%) | $2.57 | $2.45 | 300,650 | $219.71 M |
| 02/04/2025 | $2.34 | $2.48 (5.98%) | $2.49 | $2.32 | 395,983 | $212.85 M |
| 02/03/2025 | $2.29 | $2.37 (3.49%) | $2.41 | $2.26 | 341,303 | $203.40 M |
| 01/31/2025 | $2.38 | $2.42 (1.68%) | $2.52 | $2.35 | 596,057 | $207.70 M |
| 01/30/2025 | $2.30 | $2.37 (3.04%) | $2.39 | $2.29 | 301,224 | $203.40 M |
| 01/29/2025 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.21 | 244,607 | $193.11 M |
| 01/28/2025 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.22 | 429,674 | $197.40 M |
| 01/27/2025 | $2.31 | $2.31 (0%) | $2.54 | $2.17 | 1.44 M | $198.26 M |
| 01/24/2025 | $2.19 | $2.19 (0%) | $2.24 | $2.17 | 146,049 | $187.96 M |
| 01/23/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 166,100 | $189.67 M |
| 01/22/2025 | $2.16 | $2.19 (1.39%) | $2.22 | $2.13 | 322,192 | $187.96 M |
| 01/21/2025 | $2.13 | $2.17 (1.88%) | $2.21 | $2.11 | 168,617 | $186.24 M |
| 01/17/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 219,200 | $178.52 M |
| 01/16/2025 | $2.11 | $2.10 (-0.47%) | $2.17 | $2.05 | 397,745 | $180.23 M |
| 01/15/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.08 | 256,737 | $181.95 M |
| 01/14/2025 | $2.14 | $2.07 (-3.27%) | $2.16 | $2.05 | 150,900 | $177.66 M |
| 01/13/2025 | $2.05 | $2.08 (1.46%) | $2.12 | $2.03 | 276,100 | $178.52 M |
| 01/10/2025 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.03 | 602,824 | $181.09 M |
| 01/08/2025 | $2.36 | $2.22 (-5.93%) | $2.38 | $2.22 | 428,347 | $190.53 M |
| 01/07/2025 | $2.68 | $2.39 (-10.82%) | $2.72 | $2.36 | 576,500 | $205.12 M |
| 01/06/2025 | $2.53 | $2.64 (4.35%) | $2.68 | $2.48 | 926,300 | $226.58 M |
| 01/03/2025 | $2.33 | $2.37 (1.72%) | $2.40 | $2.27 | 250,158 | $203.40 M |
| 01/02/2025 | $2.32 | $2.29 (-1.29%) | $2.34 | $2.26 | 201,500 | $196.54 M |
| 12/31/2024 | $2.33 | $2.28 (-2.15%) | $2.38 | $2.21 | 261,071 | $195.68 M |
| 12/30/2024 | $2.29 | $2.32 (1.31%) | $2.37 | $2.25 | 385,400 | $199.11 M |
| 12/27/2024 | $2.48 | $2.29 (-7.66%) | $2.48 | $2.27 | 329,444 | $196.54 M |
| 12/26/2024 | $2.31 | $2.47 (6.93%) | $2.49 | $2.31 | 435,815 | $211.99 M |
| 12/24/2024 | $2.33 | $2.34 (0.43%) | $2.35 | $2.28 | 109,400 | $200.83 M |
| 12/23/2024 | $2.33 | $2.35 (0.86%) | $2.37 | $2.28 | 291,900 | $201.69 M |
| 12/20/2024 | $2.20 | $2.35 (6.82%) | $2.36 | $2.20 | 875,158 | $201.69 M |
| 12/19/2024 | $2.31 | $2.22 (-3.9%) | $2.31 | $2.20 | 173,116 | $190.53 M |
| 12/18/2024 | $2.37 | $2.26 (-4.64%) | $2.46 | $2.22 | 581,600 | $193.96 M |
| 12/17/2024 | $2.41 | $2.37 (-1.66%) | $2.41 | $2.33 | 306,600 | $203.40 M |
| 12/16/2024 | $2.33 | $2.42 (3.86%) | $2.51 | $2.28 | 562,216 | $207.70 M |
| 12/13/2024 | $2.21 | $2.34 (5.88%) | $2.38 | $2.18 | 571,326 | $200.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
