NYSE:STXS | Historical Stock Price | Stereotaxis, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.56$4.85$15.07$46.78$145.242004-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.09$5.09105,900——
2020-12-30$5.02$5.0251,300——
2020-12-29$5.10$5.10140,700——
2020-12-28$5.12$5.12230,300——
2020-12-24$5.14$5.1481,100——
2020-12-23$5.30$5.30201,000——
2020-12-22$5.26$5.26258,200——
2020-12-21$5.25$5.25244,300——
2020-12-18$5.19$5.19619,000——
2020-12-17$5.09$5.09260,600——
2020-12-16$4.94$4.94246,300——
2020-12-15$4.79$4.79334,700——
2020-12-14$4.62$4.62353,800——
2020-12-11$4.42$4.4256,400——
2020-12-10$4.60$4.60110,900——
2020-12-09$4.51$4.51207,000——
2020-12-08$4.55$4.55191,500——
2020-12-07$4.51$4.5192,700——
2020-12-04$4.55$4.55136,700——
2020-12-03$4.45$4.45102,100——
2020-12-02$4.48$4.4899,700——
2020-12-01$4.49$4.49136,800——
2020-11-30$4.30$4.30132,600——
2020-11-27$4.32$4.3296,600——
2020-11-25$4.39$4.39101,200——
2020-11-24$4.49$4.49202,400——
2020-11-23$4.29$4.2993,400——
2020-11-20$4.27$4.27111,800——
2020-11-19$4.16$4.16123,700——
2020-11-18$4.07$4.07105,100——
2020-11-17$4.29$4.29240,500——
2020-11-16$4.16$4.16219,400——
2020-11-13$3.98$3.98158,300——
2020-11-12$3.83$3.83106,600——
2020-11-11$3.70$3.70185,600——
2020-11-10$3.90$3.90318,800——
2020-11-09$3.98$3.98925,600——
2020-11-06$3.23$3.23125,600——
2020-11-05$3.11$3.11205,800——
2020-11-04$3.19$3.19121,500——
2020-11-03$3.39$3.3997,000——
2020-11-02$3.22$3.2292,400——
2020-10-30$3.16$3.16137,400——
2020-10-29$3.25$3.2579,700——
2020-10-28$3.29$3.29102,800——
2020-10-27$3.41$3.4156,600——
2020-10-26$3.40$3.4077,200——
2020-10-23$3.39$3.3967,600——
2020-10-22$3.42$3.4291,900——
2020-10-21$3.50$3.50135,000——
2020-10-20$3.65$3.6565,200——
2020-10-19$3.60$3.6096,200——
2020-10-16$3.59$3.59138,900——
2020-10-15$3.65$3.6595,000——
2020-10-14$3.54$3.54146,000——
2020-10-13$3.62$3.62136,400——
2020-10-12$3.71$3.71115,800——
2020-10-09$3.63$3.63184,300——
2020-10-08$3.52$3.5261,400——
2020-10-07$3.49$3.49131,200——
2020-10-06$3.55$3.55135,100——
2020-10-05$3.70$3.70161,300——
2020-10-02$3.52$3.5291,700——
2020-10-01$3.55$3.55149,700——
2020-09-30$3.58$3.58150,500——
2020-09-29$3.39$3.3954,900——
2020-09-28$3.35$3.3570,200——
2020-09-25$3.27$3.27113,600——
2020-09-24$3.18$3.18112,900——
2020-09-23$3.29$3.29150,400——
2020-09-22$3.39$3.39149,800——
2020-09-21$3.35$3.35292,600——
2020-09-18$3.77$3.771,134,700——
2020-09-17$3.98$3.98251,600——
2020-09-16$4.07$4.07362,900——
2020-09-15$4.20$4.20236,900——
2020-09-14$4.38$4.38303,400——
2020-09-11$3.95$3.95235,600——
2020-09-10$3.99$3.99214,300——
2020-09-09$3.98$3.98353,100——
2020-09-08$3.95$3.95446,700——
2020-09-04$3.46$3.46155,500——
2020-09-03$3.48$3.48159,700——
2020-09-02$3.51$3.51102,200——
2020-09-01$3.55$3.55171,500——
2020-08-31$3.52$3.52146,100——
2020-08-28$3.60$3.60246,100——
2020-08-27$3.69$3.69483,400——
2020-08-26$3.26$3.26171,500——
2020-08-25$3.26$3.26257,500——
2020-08-24$3.38$3.38101,300——
2020-08-21$3.36$3.36423,900——
2020-08-20$3.66$3.6682,100——
2020-08-19$3.71$3.7197,400——
2020-08-18$3.72$3.72186,800——
2020-08-17$3.81$3.81143,000——
2020-08-14$3.79$3.79104,400——
2020-08-13$3.80$3.80107,000——
2020-08-12$3.82$3.82236,000——
2020-08-11$3.75$3.75178,800——
2020-08-10$3.87$3.87170,500——
2020-08-07$3.87$3.87195,500——
2020-08-06$3.99$3.99236,800——
2020-08-05$4.22$4.22233,300——
2020-08-04$4.18$4.18210,800——
2020-08-03$4.15$4.15269,000——
2020-07-31$3.85$3.85342,000——
2020-07-30$3.83$3.83164,900——
2020-07-29$3.90$3.90126,800——
2020-07-28$3.84$3.84140,100——
2020-07-27$3.90$3.90253,100——
2020-07-24$3.72$3.72419,600——
2020-07-23$3.93$3.93175,600——
2020-07-22$4.14$4.14137,800——
2020-07-21$4.14$4.14145,300——
2020-07-20$4.25$4.25156,500——
2020-07-17$4.20$4.20205,100——
2020-07-16$4.31$4.31165,100——
2020-07-15$4.57$4.57275,400——
2020-07-14$4.51$4.51354,100——
2020-07-13$4.16$4.16518,800——
2020-07-10$4.08$4.08204,200——
2020-07-09$4.22$4.22313,400——
2020-07-08$4.23$4.23308,700——
2020-07-07$4.38$4.38253,200——
2020-07-06$4.40$4.40218,600——
2020-07-02$4.30$4.30177,500——
2020-07-01$4.39$4.39675,600——
2020-06-30$4.46$4.46303,000——
2020-06-29$4.52$4.52296,200——
2020-06-26$4.62$4.625,582,900——
2020-06-25$5.12$5.12578,100——
2020-06-24$5.30$5.30386,500——
2020-06-23$5.23$5.23414,700——
2020-06-22$5.17$5.17551,100——
2020-06-19$5.47$5.47648,600——
2020-06-18$5.19$5.19269,000——
2020-06-17$5.30$5.30503,200——
2020-06-16$5.13$5.13254,200——
2020-06-15$5.22$5.22409,400——
2020-06-12$4.97$4.97355,400——
2020-06-11$5.00$5.00505,600——
2020-06-10$4.97$4.97538,800——
2020-06-09$4.82$4.82184,400——
2020-06-08$4.86$4.86222,000——
2020-06-05$4.55$4.55211,900——
2020-06-04$4.65$4.65236,600——
2020-06-03$4.44$4.44158,000——
2020-06-02$4.36$4.36145,100——
2020-06-01$4.41$4.41463,600——
2020-05-29$4.13$4.13304,700——
2020-05-28$4.05$4.05184,300——
2020-05-27$4.09$4.09382,500——
2020-05-26$3.89$3.89226,300——
2020-05-22$3.86$3.86107,500——
2020-05-21$3.91$3.9195,800——
2020-05-20$3.93$3.93110,500——
2020-05-19$3.90$3.90171,200——
2020-05-18$3.75$3.75217,000——
2020-05-15$3.44$3.4491,600——
2020-05-14$3.58$3.58155,400——
2020-05-13$3.55$3.55180,600——
2020-05-12$3.62$3.62169,100——
2020-05-11$3.91$3.91304,400——
2020-05-08$3.91$3.91265,600——
2020-05-07$3.62$3.62208,800——
2020-05-06$3.83$3.83297,100——
2020-05-05$3.80$3.80282,700——
2020-05-04$3.49$3.49266,400——
2020-05-01$3.61$3.61129,300——
2020-04-30$3.97$3.97124,600——
2020-04-29$3.94$3.94178,600——
2020-04-28$4.00$4.00275,200——
2020-04-27$4.00$4.00326,700——
2020-04-24$3.60$3.60112,800——
2020-04-23$3.52$3.52306,600——
2020-04-22$3.59$3.59142,700——
2020-04-21$3.49$3.49244,200——
2020-04-20$3.80$3.80336,800——
2020-04-17$3.67$3.67366,100——
2020-04-16$3.40$3.40210,100——
2020-04-15$3.39$3.3994,000——
2020-04-14$3.35$3.35214,100——
2020-04-13$3.23$3.23150,800——
2020-04-09$2.98$2.98451,100——
2020-04-08$2.71$2.71207,600——
2020-04-07$2.88$2.88266,800——
2020-04-06$2.84$2.84191,300——
2020-04-03$3.00$3.00168,700——
2020-04-02$2.97$2.97206,400——
2020-04-01$2.97$2.97310,900——
2020-03-31$3.02$3.02223,200——
2020-03-30$2.74$2.74120,800——
2020-03-27$2.77$2.77177,200——
2020-03-26$2.66$2.66194,200——
2020-03-25$2.73$2.73337,600——
2020-03-24$2.95$2.95218,200——
2020-03-23$2.71$2.71386,000——
2020-03-20$2.52$2.52419,200——
2020-03-19$2.08$2.08389,300——
2020-03-18$1.77$1.77818,800——
2020-03-17$2.52$2.52485,600——
2020-03-16$2.68$2.68322,000——
2020-03-13$3.01$3.01397,100——
2020-03-12$2.81$2.81779,600——
2020-03-11$3.78$3.78399,000——
2020-03-10$4.65$4.65755,900——
2020-03-09$4.52$4.52429,200——
2020-03-06$4.60$4.60988,000——
2020-03-05$3.95$3.95131,300——
2020-03-04$3.92$3.92263,000——
2020-03-03$3.58$3.58169,400——
2020-03-02$3.80$3.80123,800——
2020-02-28$3.65$3.65205,300——
2020-02-27$3.45$3.45497,000——
2020-02-26$3.80$3.80142,500——
2020-02-25$4.01$4.01183,700——
2020-02-24$4.04$4.04258,600——
2020-02-21$4.40$4.4061,700——
2020-02-20$4.40$4.4090,200——
2020-02-19$4.50$4.50149,000——
2020-02-18$4.45$4.45145,900——
2020-02-14$4.25$4.25124,000——
2020-02-13$4.25$4.25279,300——
2020-02-12$4.27$4.27223,000——
2020-02-11$3.98$3.98106,800——
2020-02-10$3.85$3.85205,600——
2020-02-07$4.02$4.02113,800——
2020-02-06$4.15$4.15187,200——
2020-02-05$4.11$4.11555,500——
2020-02-04$4.28$4.28264,200——
2020-02-03$4.28$4.28200,200——
2020-01-31$4.34$4.34367,100——
2020-01-30$4.71$4.71274,100——
2020-01-29$4.83$4.83575,000——
2020-01-28$5.33$5.33222,500——
2020-01-27$5.40$5.40293,700——
2020-01-24$5.35$5.35429,700——
2020-01-23$5.32$5.32314,600——
2020-01-22$5.32$5.32344,300——
2020-01-21$5.23$5.23415,100——
2020-01-17$5.21$5.21176,800——
2020-01-16$5.20$5.20197,100——
2020-01-15$5.18$5.18235,300——
2020-01-14$5.16$5.16160,800——
2020-01-13$5.16$5.16138,700——
2020-01-10$5.26$5.26348,900——
2020-01-09$5.22$5.22329,500——
2020-01-08$5.19$5.19129,500——
2020-01-07$5.17$5.17185,800——
2020-01-06$5.20$5.20340,800——
2020-01-03$5.25$5.25148,400——
2020-01-02$5.24$5.24156,800——