Mercados españoles abiertos en 2 hrs 44 min

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4500-0,1300 (-5,04%)
Al cierre: 04:00PM EDT
2,4500 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20242,58002,60002,45002,45002,4500238.300
17 abr 20242,65002,71002,58002,58002,5800228.700
16 abr 20242,63002,72002,58002,64002,6400251.900
15 abr 20242,73002,76002,65002,70002,7000187.900
12 abr 20242,90002,95002,58002,71002,7100405.200
11 abr 20242,86002,97002,82002,91002,9100248.600
10 abr 20242,95002,98002,79002,91002,9100344.400
09 abr 20243,04003,07002,85002,97002,9700328.700
08 abr 20243,20003,22003,00003,04003,0400297.800
05 abr 20243,09003,29003,06003,20003,2000462.000
04 abr 20243,00003,21002,90003,09003,0900816.600
03 abr 20243,02003,05002,83002,95002,9500844.500
02 abr 20242,63003,13002,63003,01003,01002.396.300
01 abr 20242,61002,65002,56002,58002,580093.700
28 mar 20242,55002,68002,54002,61002,6100214.100
27 mar 20242,52002,55002,46002,51002,5100105.400
26 mar 20242,45002,51002,42002,49002,4900148.300
25 mar 20242,52002,53002,41002,45002,4500179.900
22 mar 20242,51002,54002,42002,51002,5100186.300
21 mar 20242,58002,62002,49002,51002,5100127.000
20 mar 20242,53002,58002,48002,57002,5700145.300
19 mar 20242,49002,55002,44002,51002,5100226.900
18 mar 20242,43002,56002,42002,48002,4800244.600
15 mar 20242,42002,48002,40002,48002,4800362.600
14 mar 20242,49002,53002,40002,45002,4500209.200
13 mar 20242,48002,56002,46002,49002,4900243.500
12 mar 20242,56002,61002,48002,48002,4800178.500
11 mar 20242,69002,71002,53002,56002,5600200.200
08 mar 20242,64002,89002,59002,67002,6700295.500
07 mar 20242,43002,66002,41002,60002,6000301.900
06 mar 20242,41002,51002,40002,41002,4100231.200
05 mar 20242,50002,65002,31002,43002,4300581.300
04 mar 20242,72002,74002,58002,61002,6100328.200
01 mar 20242,89002,89002,50002,70002,7000571.900
29 feb 20242,88002,89002,76002,87002,8700199.300
28 feb 20242,88002,92002,78002,81002,8100182.400
27 feb 20242,93003,00002,86002,90002,9000187.900
26 feb 20243,04003,10002,86002,96002,9600254.800
23 feb 20242,84003,08002,83003,05003,0500291.200
22 feb 20243,20003,20002,78002,81002,8100400.300
21 feb 20243,05003,29003,04003,16003,1600670.100
20 feb 20242,80003,14002,74003,05003,0500579.600
16 feb 20242,80002,87002,75002,80002,8000330.700
15 feb 20242,88002,88002,77002,80002,8000266.900
14 feb 20242,66002,97002,66002,85002,8500543.400
13 feb 20242,69002,70002,54002,65002,6500330.800
12 feb 20242,61002,77002,58002,73002,7300296.600
09 feb 20242,46002,63002,46002,59002,5900258.200
08 feb 20242,36002,52002,36002,43002,4300174.400
07 feb 20242,43002,43002,34002,37002,3700120.600
06 feb 20242,30002,46002,30002,40002,4000259.000
05 feb 20242,13002,38002,11002,29002,2900225.200
02 feb 20242,14002,17002,12002,17002,1700124.000
01 feb 20242,06002,16002,05002,16002,1600121.800
31 ene 20242,07002,11002,02002,02002,0200116.100
30 ene 20242,12002,12002,03002,08002,080074.000
29 ene 20242,04002,17002,00002,12002,1200115.300
26 ene 20242,09002,12001,99002,03002,0300122.600
25 ene 20242,10002,17002,06002,08002,0800140.000
24 ene 20242,19002,25002,07002,10002,1000215.600
23 ene 20242,01002,17001,99002,14002,1400361.900
22 ene 20241,84002,01001,84001,98001,9800233.100
19 ene 20241,82001,88001,80001,85001,850085.900
18 ene 20241,84001,93001,81001,84001,8400171.300
17 ene 20241,82001,89001,74001,84001,8400355.600
16 ene 20241,87001,89001,79001,82001,8200268.600
12 ene 20242,01002,04001,86001,86001,8600329.900
11 ene 20241,97002,05001,88002,05002,0500285.000
10 ene 20241,87002,17001,82001,94001,94001.185.900
09 ene 20241,75001,77001,72001,74001,7400127.000
08 ene 20241,84001,85001,72001,78001,7800130.800
05 ene 20241,86001,86001,72001,74001,7400161.300
04 ene 20241,85001,87001,80001,85001,8500150.700
03 ene 20241,87001,88001,80001,87001,8700226.200
02 ene 20241,73001,93001,73001,87001,8700409.400
29 dic 20231,74001,76001,67001,75001,7500131.700
28 dic 20231,69001,77001,69001,75001,7500130.100
27 dic 20231,77001,85001,66001,72001,7200350.500
26 dic 20231,82001,91001,74001,74001,7400392.300
22 dic 20231,75001,87001,75001,84001,8400214.200
21 dic 20231,76001,78001,74001,76001,7600112.600
20 dic 20231,69001,76001,67001,76001,7600206.500
19 dic 20231,65001,74001,65001,68001,6800162.800
18 dic 20231,71001,72001,63001,63001,6300202.100
15 dic 20231,77001,78001,66001,71001,7100287.900
14 dic 20231,73001,79001,73001,76001,7600136.600
13 dic 20231,83001,88001,72001,74001,7400234.300
12 dic 20231,83001,93001,77001,83001,8300183.300
11 dic 20231,94001,94001,79001,82001,8200197.100
08 dic 20231,88002,00001,88001,96001,9600330.600
07 dic 20231,84001,89001,83001,88001,8800106.700
06 dic 20231,86001,86001,79001,85001,8500145.400
05 dic 20231,76001,87001,73001,86001,8600292.400
04 dic 20231,74001,78001,58001,75001,7500330.200
01 dic 20231,65001,78001,65001,77001,7700218.400
30 nov 20231,62001,65001,56001,65001,6500128.500
29 nov 20231,70001,70001,58001,59001,5900187.700
28 nov 20231,68001,74001,67001,68001,6800121.500
27 nov 20231,68001,73001,65001,69001,6900218.900
24 nov 20231,54001,71001,51001,69001,6900235.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...