Stereotaxis Stock Price History
NYSE: STXSHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
1.110.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STXS price history at a glance
The price history for Stereotaxis (STXS) on this page begins on August 9, 2004, when the stock closed at $68.43; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $154.01, reached on October 29, 2007; the latest close is 99.3% below that peak. Across the 21 complete calendar years in the table, STXS finished higher in 8 and lower in 13. Its best year was 2019 (+337.5%) and its worst was 2011 (-78.6%).
Over roughly 22 years the share price changed -98.4%, a -17.0% compound annual price return (excluding dividends). In the last 12 months alone, STXS has lost 63.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $154.01
- Date of high
- Oct 29, 2007
- Low since 2004
- $0.47
- Date of low
- Nov 14, 2016
- 52-week high
- $3.20
- 52-week low
- $1.09
- Last close
- $1.11
STXS returns
1 week
-5.93%
1 month
-15.91%
3 months
-34.71%
6 months
-40.64%
Year to date
-51.74%
1 year
-63.84%
3 years
-26.49%
5 years
-81.28%
STXS price return, excluding dividends.
STXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -52.16% |
| 2025 | 2.32 | -2.11% |
| 2024 | 2.37 | +35.43% |
| 2023 | 1.75 | -15.46% |
| 2022 | 2.07 | -66.61% |
| 2021 | 6.20 | +21.81% |
| 2020 | 5.09 | -3.05% |
| 2019 | 5.25 | +337.50% |
| 2018 | 1.20 | +50.00% |
| 2017 | 0.80 | +23.08% |
| 2016 | 0.65 | -12.16% |
| 2015 | 0.74 | -51.95% |
| 2014 | 1.54 | -59.58% |
| 2013 | 3.81 | +32.56% |
| 2012 | 2.87 | -61.59% |
| 2011 | 7.48 | -78.59% |
| 2010 | 34.95 | -2.54% |
| 2009 | 35.86 | -13.24% |
| 2008 | 41.33 | -59.77% |
| 2007 | 102.74 | +9.11% |
| 2006 | 94.16 | +20.00% |
| 2005 | 78.47 | -12.51% |
| 2004* | 89.69 | +31.07% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
STXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.11 | 1.12 | 1.09 | 1.11 | 0.00% | |
| 1.12 | 1.13 | 1.09 | 1.11 | -1.77% | |
| 1.13 | 1.15 | 1.12 | 1.13 | -1.74% | |
| 1.18 | 1.21 | 1.13 | 1.15 | -2.54% | |
| 1.18 | 1.20 | 1.17 | 1.18 | 0.00% | |
| 1.22 | 1.22 | 1.18 | 1.18 | -1.67% | |
| 1.23 | 1.24 | 1.18 | 1.20 | -2.44% | |
| 1.27 | 1.27 | 1.23 | 1.23 | -1.60% | |
| 1.26 | 1.29 | 1.22 | 1.25 | -0.79% | |
| 1.30 | 1.32 | 1.25 | 1.26 | -3.08% | |
| 1.33 | 1.33 | 1.28 | 1.30 | +0.78% | |
| 1.33 | 1.33 | 1.29 | 1.29 | -2.27% | |
| 1.40 | 1.40 | 1.32 | 1.32 | -5.71% | |
| 1.35 | 1.40 | 1.33 | 1.40 | +2.94% | |
| 1.34 | 1.36 | 1.31 | 1.36 | +2.26% | |
| 1.29 | 1.33 | 1.26 | 1.33 | +3.10% | |
| 1.35 | 1.37 | 1.29 | 1.29 | -2.27% | |
| 1.33 | 1.38 | 1.31 | 1.32 | 0.00% | |
| 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | |
| 1.28 | 1.36 | 1.28 | 1.33 | +3.10% | |
| 1.33 | 1.35 | 1.28 | 1.29 | -0.77% | |
| 1.31 | 1.33 | 1.27 | 1.30 | -1.52% | |
| 1.29 | 1.32 | 1.28 | 1.32 | +1.54% | |
| 1.39 | 1.40 | 1.30 | 1.30 | -6.47% | |
| 1.38 | 1.41 | 1.38 | 1.39 | 0.00% | |
| 1.39 | 1.42 | 1.38 | 1.39 | +0.72% | |
| 1.39 | 1.42 | 1.38 | 1.38 | +0.73% | |
| 1.41 | 1.42 | 1.35 | 1.37 | -4.86% | |
| 1.49 | 1.49 | 1.40 | 1.44 | -0.69% | |
| 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | |
| 1.46 | 1.51 | 1.46 | 1.47 | +1.38% | |
| 1.41 | 1.47 | 1.39 | 1.45 | +2.84% | |
| 1.42 | 1.43 | 1.40 | 1.41 | -0.70% | |
| 1.43 | 1.45 | 1.39 | 1.42 | 0.00% | |
| 1.46 | 1.47 | 1.40 | 1.42 | -1.39% | |
| 1.37 | 1.45 | 1.36 | 1.44 | +4.35% | |
| 1.39 | 1.41 | 1.37 | 1.38 | +1.47% | |
| 1.38 | 1.40 | 1.35 | 1.36 | -2.16% | |
| 1.35 | 1.41 | 1.35 | 1.39 | +0.72% | |
| 1.41 | 1.41 | 1.33 | 1.38 | 0.00% | |
| 1.40 | 1.45 | 1.37 | 1.38 | -1.43% | |
| 1.50 | 1.50 | 1.30 | 1.40 | -4.11% | |
| 1.43 | 1.49 | 1.42 | 1.46 | +1.39% | |
| 1.43 | 1.48 | 1.42 | 1.44 | +1.41% | |
| 1.36 | 1.45 | 1.36 | 1.42 | +4.41% | |
| 1.40 | 1.41 | 1.35 | 1.36 | -2.16% | |
| 1.43 | 1.44 | 1.36 | 1.39 | -2.11% | |
| 1.33 | 1.48 | 1.33 | 1.42 | +6.77% | |
| 1.29 | 1.38 | 1.29 | 1.33 | +5.56% | |
| 1.33 | 1.35 | 1.24 | 1.26 | -5.26% | |
| 1.35 | 1.38 | 1.32 | 1.33 | 0.00% | |
| 1.28 | 1.36 | 1.28 | 1.33 | +3.91% | |
| 1.30 | 1.31 | 1.24 | 1.28 | -1.54% | |
| 1.30 | 1.36 | 1.29 | 1.30 | +0.78% | |
| 1.41 | 1.42 | 1.28 | 1.29 | -8.51% | |
| 1.48 | 1.49 | 1.38 | 1.41 | -5.37% | |
| 1.46 | 1.51 | 1.45 | 1.49 | +1.36% | |
| 1.51 | 1.51 | 1.35 | 1.47 | -2.00% | |
| 1.55 | 1.63 | 1.49 | 1.50 | -3.23% | |
| 1.84 | 1.88 | 1.48 | 1.55 | -6.06% | |
| 1.63 | 1.68 | 1.46 | 1.65 | +1.85% | |
| 1.60 | 1.63 | 1.59 | 1.62 | +1.25% | |
| 1.64 | 1.66 | 1.59 | 1.60 | -2.44% | |
| 1.68 | 1.69 | 1.60 | 1.64 | -3.53% | |
| 1.74 | 1.75 | 1.64 | 1.70 | -2.30% | |
| 1.80 | 1.83 | 1.68 | 1.74 | -3.33% | |
| 1.80 | 1.85 | 1.78 | 1.80 | -1.10% | |
| 1.90 | 1.94 | 1.80 | 1.82 | -3.70% | |
| 1.79 | 1.92 | 1.77 | 1.89 | +5.59% | |
| 1.78 | 1.82 | 1.76 | 1.79 | +1.13% | |
| 1.75 | 1.80 | 1.73 | 1.77 | +2.91% | |
| 1.71 | 1.74 | 1.67 | 1.72 | -0.58% | |
| 1.68 | 1.75 | 1.64 | 1.73 | +2.98% | |
| 1.60 | 1.69 | 1.59 | 1.68 | +3.70% | |
| 1.65 | 1.68 | 1.60 | 1.62 | -0.61% | |
| 1.76 | 1.78 | 1.61 | 1.63 | -6.86% | |
| 1.83 | 1.87 | 1.75 | 1.75 | -6.42% | |
| 1.90 | 1.98 | 1.85 | 1.87 | -0.53% | |
| 1.84 | 1.91 | 1.77 | 1.88 | +5.62% | |
| 1.83 | 1.87 | 1.77 | 1.78 | -2.20% | |
| 1.85 | 1.85 | 1.78 | 1.82 | -1.09% | |
| 1.88 | 1.92 | 1.83 | 1.84 | 0.00% | |
| 1.83 | 1.86 | 1.81 | 1.84 | +1.10% | |
| 1.84 | 1.84 | 1.79 | 1.82 | +0.55% | |
| 1.84 | 1.88 | 1.75 | 1.81 | -2.16% | |
| 1.83 | 1.88 | 1.81 | 1.85 | +2.21% | |
| 1.83 | 1.84 | 1.78 | 1.81 | +1.69% | |
| 1.87 | 1.88 | 1.77 | 1.78 | -5.32% | |
| 1.87 | 1.91 | 1.85 | 1.88 | +2.17% | |
| 1.94 | 1.97 | 1.82 | 1.84 | -6.60% | |
| 1.92 | 2.00 | 1.92 | 1.97 | +1.55% | |
| 1.93 | 1.98 | 1.91 | 1.94 | -2.02% | |
| 2.08 | 2.09 | 1.96 | 1.98 | -4.81% | |
| 2.01 | 2.10 | 2.00 | 2.08 | +3.48% | |
| 1.94 | 2.07 | 1.91 | 2.01 | +3.08% | |
| 1.95 | 1.97 | 1.92 | 1.95 | +1.56% | |
| 1.92 | 1.95 | 1.88 | 1.92 | +1.05% | |
| 1.86 | 1.91 | 1.82 | 1.90 | +2.70% | |
| 1.73 | 1.86 | 1.73 | 1.85 | +6.94% | |
| 1.78 | 1.78 | 1.70 | 1.73 | -2.81% | |
| 1.87 | 1.89 | 1.76 | 1.78 | -3.78% | |
| 1.92 | 1.99 | 1.85 | 1.85 | -4.64% | |
| 1.85 | 1.99 | 1.84 | 1.94 | +4.86% | |
| 1.82 | 1.94 | 1.80 | 1.85 | -3.65% | |
| 1.88 | 1.95 | 1.85 | 1.92 | +2.13% | |
| 1.93 | 1.96 | 1.86 | 1.88 | -1.05% | |
| 1.90 | 1.92 | 1.85 | 1.90 | 0.00% | |
| 1.94 | 2.00 | 1.90 | 1.90 | -1.04% | |
| 1.95 | 1.96 | 1.89 | 1.92 | 0.00% | |
| 1.92 | 1.97 | 1.90 | 1.92 | +1.05% | |
| 1.90 | 1.98 | 1.89 | 1.90 | -1.55% | |
| 1.88 | 1.94 | 1.87 | 1.93 | +3.21% | |
| 1.81 | 1.90 | 1.81 | 1.87 | +2.75% | |
| 1.84 | 1.85 | 1.76 | 1.82 | -2.15% | |
| 1.94 | 1.95 | 1.85 | 1.86 | -3.63% | |
| 1.92 | 1.95 | 1.91 | 1.93 | 0.00% | |
| 1.95 | 1.97 | 1.90 | 1.93 | -1.53% | |
| 1.96 | 2.02 | 1.93 | 1.96 | +1.03% | |
| 1.94 | 1.98 | 1.91 | 1.94 | +1.04% | |
| 1.98 | 2.01 | 1.89 | 1.92 | -3.03% | |
| 2.00 | 2.02 | 1.93 | 1.98 | -2.46% | |
| 2.06 | 2.12 | 2.00 | 2.03 | +1.00% | |
| 2.00 | 2.03 | 1.92 | 2.01 | 0.00% | |
| 1.99 | 2.02 | 1.85 | 2.01 | -0.99% | |
| 1.93 | 2.04 | 1.92 | 2.03 | +5.73% | |
| 1.84 | 1.96 | 1.84 | 1.92 | +2.67% | |
| 1.97 | 1.97 | 1.83 | 1.87 | -4.10% | |
| 1.92 | 1.99 | 1.91 | 1.95 | +1.04% | |
| 1.91 | 1.96 | 1.91 | 1.93 | +4.32% | |
| 1.89 | 1.89 | 1.83 | 1.85 | -1.60% | |
| 1.96 | 2.03 | 1.88 | 1.88 | +0.53% | |
| 1.82 | 1.90 | 1.82 | 1.87 | +1.08% | |
| 1.86 | 1.89 | 1.83 | 1.85 | +0.54% | |
| 1.80 | 1.85 | 1.79 | 1.84 | +3.37% | |
| 1.78 | 1.81 | 1.76 | 1.78 | -2.20% | |
| 1.84 | 1.86 | 1.76 | 1.82 | -3.70% | |
| 1.84 | 1.95 | 1.84 | 1.89 | +1.61% | |
| 1.82 | 1.88 | 1.82 | 1.86 | +3.33% | |
| 1.81 | 1.83 | 1.76 | 1.80 | -2.17% | |
| 1.81 | 1.91 | 1.78 | 1.84 | +2.79% | |
| 1.82 | 1.89 | 1.76 | 1.79 | -1.65% | |
| 1.76 | 1.84 | 1.74 | 1.82 | +1.11% | |
| 1.89 | 1.89 | 1.79 | 1.80 | -4.76% | |
| 1.91 | 1.97 | 1.89 | 1.89 | -1.05% | |
| 1.90 | 1.96 | 1.90 | 1.91 | +1.06% | |
| 1.89 | 1.94 | 1.85 | 1.89 | +0.53% | |
| 1.88 | 1.92 | 1.88 | 1.88 | -2.59% | |
| 2.00 | 2.02 | 1.86 | 1.93 | -2.03% | |
| 2.00 | 2.22 | 1.96 | 1.97 | -4.83% | |
| 2.03 | 2.11 | 1.97 | 2.07 | +0.98% | |
| 2.13 | 2.17 | 2.05 | 2.05 | -6.39% | |
| 2.16 | 2.35 | 2.15 | 2.19 | -0.45% | |
| 2.17 | 2.25 | 2.14 | 2.20 | +2.80% | |
| 2.21 | 2.22 | 2.11 | 2.14 | -3.60% | |
| 2.12 | 2.24 | 2.11 | 2.22 | +2.78% | |
| 2.17 | 2.19 | 2.12 | 2.16 | -2.26% | |
| 2.21 | 2.25 | 2.16 | 2.21 | +0.45% | |
| 2.11 | 2.22 | 2.09 | 2.20 | +4.76% | |
| 2.14 | 2.19 | 2.10 | 2.10 | -1.87% | |
| 2.05 | 2.16 | 2.04 | 2.14 | +3.38% | |
| 2.07 | 2.18 | 2.05 | 2.07 | -0.48% | |
| 2.02 | 2.10 | 2.01 | 2.08 | +2.46% | |
| 2.06 | 2.14 | 2.03 | 2.03 | -2.40% | |
| 1.99 | 2.15 | 1.98 | 2.08 | +4.52% | |
| 2.01 | 2.07 | 1.97 | 1.99 | -1.49% | |
| 2.04 | 2.04 | 1.97 | 2.02 | -0.49% | |
| 2.12 | 2.12 | 2.01 | 2.03 | -3.33% | |
| 2.11 | 2.16 | 2.07 | 2.10 | -0.94% | |
| 2.02 | 2.14 | 2.01 | 2.12 | +4.43% | |
| 2.03 | 2.06 | 1.98 | 2.03 | +2.53% | |
| 2.06 | 2.08 | 1.98 | 1.98 | -5.26% | |
| 2.21 | 2.21 | 2.06 | 2.09 | -4.13% | |
| 2.22 | 2.24 | 2.10 | 2.18 | -1.36% | |
| 2.18 | 2.27 | 2.18 | 2.21 | +0.91% | |
| 2.30 | 2.34 | 2.18 | 2.19 | -6.01% | |
| 2.48 | 2.52 | 2.29 | 2.33 | -6.43% | |
| 2.54 | 2.57 | 2.47 | 2.49 | -1.58% | |
| 2.62 | 2.65 | 2.51 | 2.53 | -2.32% | |
| 2.68 | 2.69 | 2.58 | 2.59 | -3.00% | |
| 2.72 | 2.73 | 2.65 | 2.67 | -2.20% | |
| 2.76 | 2.82 | 2.71 | 2.73 | -0.73% | |
| 2.66 | 2.76 | 2.64 | 2.75 | +4.17% | |
| 2.59 | 2.71 | 2.59 | 2.64 | -1.49% | |
| 2.79 | 2.82 | 2.68 | 2.68 | -3.94% | |
| 2.77 | 2.86 | 2.74 | 2.79 | +1.45% | |
| 2.68 | 2.77 | 2.61 | 2.75 | +2.61% | |
| 2.58 | 2.69 | 2.53 | 2.68 | +4.69% | |
| 2.52 | 2.59 | 2.47 | 2.56 | +1.99% | |
| 2.59 | 2.61 | 2.49 | 2.51 | -2.71% | |
| 2.59 | 2.61 | 2.52 | 2.58 | -0.77% | |
| 2.57 | 2.67 | 2.47 | 2.60 | +1.96% | |
| 2.66 | 2.77 | 2.50 | 2.55 | +8.05% | |
| 2.33 | 2.41 | 2.33 | 2.36 | +1.72% | |
| 2.32 | 2.33 | 2.27 | 2.32 | +0.87% | |
| 2.30 | 2.31 | 2.26 | 2.30 | +0.44% | |
| 2.31 | 2.33 | 2.25 | 2.29 | -0.43% | |
| 2.43 | 2.44 | 2.27 | 2.30 | -6.50% | |
| 2.43 | 2.47 | 2.43 | 2.46 | +1.23% | |
| 2.44 | 2.48 | 2.40 | 2.43 | -0.82% | |
| 2.45 | 2.47 | 2.41 | 2.45 | 0.00% | |
| 2.36 | 2.54 | 2.36 | 2.45 | +4.70% | |
| 2.32 | 2.39 | 2.30 | 2.34 | +0.86% | |
| 2.36 | 2.39 | 2.31 | 2.32 | 0.00% | |
| 2.40 | 2.41 | 2.31 | 2.32 | -2.52% | |
| 2.37 | 2.42 | 2.37 | 2.38 | +2.59% | |
| 2.38 | 2.39 | 2.32 | 2.32 | -2.11% | |
| 2.40 | 2.43 | 2.36 | 2.37 | -2.07% | |
| 2.35 | 2.43 | 2.34 | 2.42 | +2.11% | |
| 2.38 | 2.44 | 2.34 | 2.37 | -0.42% | |
| 2.37 | 2.43 | 2.36 | 2.38 | +0.85% | |
| 2.41 | 2.41 | 2.34 | 2.36 | -2.07% | |
| 2.45 | 2.45 | 2.38 | 2.41 | -0.82% | |
| 2.35 | 2.46 | 2.32 | 2.43 | +4.29% | |
| 2.26 | 2.34 | 2.21 | 2.33 | +3.56% | |
| 2.35 | 2.36 | 2.21 | 2.25 | -3.85% | |
| 2.44 | 2.45 | 2.33 | 2.34 | -4.88% | |
| 2.42 | 2.46 | 2.40 | 2.46 | +1.23% | |
| 2.48 | 2.48 | 2.40 | 2.43 | -1.62% | |
| 2.36 | 2.50 | 2.36 | 2.47 | +4.66% | |
| 2.30 | 2.41 | 2.26 | 2.36 | +1.72% | |
| 2.24 | 2.35 | 2.20 | 2.32 | +3.57% | |
| 2.30 | 2.37 | 2.22 | 2.24 | 0.00% | |
| 2.27 | 2.38 | 2.24 | 2.24 | -2.18% | |
| 2.10 | 2.32 | 2.09 | 2.29 | +8.02% | |
| 2.20 | 2.20 | 2.10 | 2.12 | -4.50% | |
| 2.21 | 2.29 | 2.12 | 2.22 | -0.89% | |
| 2.37 | 2.39 | 2.23 | 2.24 | -7.82% | |
| 2.55 | 2.56 | 2.27 | 2.43 | -14.74% | |
| 2.79 | 2.89 | 2.72 | 2.85 | +2.15% | |
| 2.88 | 2.88 | 2.71 | 2.79 | +2.57% | |
| 2.67 | 2.74 | 2.62 | 2.72 | +1.49% | |
| 2.83 | 2.85 | 2.67 | 2.68 | -4.63% | |
| 2.74 | 2.83 | 2.71 | 2.81 | +4.07% | |
| 2.70 | 2.78 | 2.68 | 2.70 | -2.88% | |
| 2.93 | 2.93 | 2.70 | 2.78 | -4.47% | |
| 2.92 | 2.98 | 2.89 | 2.91 | -0.34% | |
| 2.90 | 2.98 | 2.90 | 2.92 | 0.00% | |
| 2.98 | 3.04 | 2.90 | 2.92 | -1.68% | |
| 3.04 | 3.08 | 2.96 | 2.97 | -2.62% | |
| 3.11 | 3.14 | 3.04 | 3.05 | -1.29% | |
| 3.13 | 3.15 | 3.07 | 3.09 | -0.32% | |
| 3.06 | 3.12 | 3.00 | 3.10 | +1.97% | |
| 3.01 | 3.10 | 2.95 | 3.04 | -0.33% | |
| 3.11 | 3.11 | 3.01 | 3.05 | -1.61% | |
| 3.01 | 3.13 | 2.99 | 3.10 | +3.68% | |
| 3.01 | 3.03 | 2.94 | 2.99 | -1.32% | |
| 3.15 | 3.19 | 3.02 | 3.03 | -3.81% | |
| 3.12 | 3.20 | 3.01 | 3.15 | +3.28% | |
| 3.02 | 3.11 | 2.94 | 3.05 | -0.65% | |
| 3.15 | 3.20 | 3.01 | 3.07 | 0.00% | |
| 3.38 | 3.42 | 3.07 | 3.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STXS chart for longer ranges.