Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 2.35 | 0.13 | 5.86% | 2.20 | 2.36 | 2.20 | 873,651 |
| Dec 19 2024 | 2.22 | -0.04 | -1.77% | 2.31 | 2.31 | 2.20 | 158,944 |
| Dec 18 2024 | 2.26 | -0.11 | -4.64% | 2.37 | 2.46 | 2.215 | 519,728 |
| Dec 17 2024 | 2.37 | -0.05 | -2.07% | 2.41 | 2.41 | 2.33 | 284,456 |
| Dec 16 2024 | 2.42 | 0.08 | 3.42% | 2.33 | 2.505 | 2.2812 | 549,785 |
| Dec 13 2024 | 2.34 | 0.15 | 6.85% | 2.21 | 2.38 | 2.1801 | 570,726 |
| Dec 12 2024 | 2.19 | -0.05 | -2.23% | 2.22 | 2.265 | 2.18 | 257,187 |
| Dec 11 2024 | 2.24 | 0.07 | 3.23% | 2.21 | 2.28 | 2.16 | 291,447 |
| Dec 10 2024 | 2.17 | -0.03 | -1.36% | 2.18 | 2.22 | 2.12 | 243,273 |
| Dec 09 2024 | 2.20 | -0.01 | -0.45% | 2.24 | 2.29 | 2.15 | 388,175 |
| Dec 06 2024 | 2.21 | 0.13 | 6.25% | 2.09 | 2.215 | 2.03 | 343,382 |
| Dec 05 2024 | 2.08 | -0.13 | -5.88% | 2.17 | 2.17 | 2.075 | 289,630 |
| Dec 04 2024 | 2.21 | -0.01 | -0.45% | 2.25 | 2.29 | 2.145 | 365,695 |
| Dec 03 2024 | 2.22 | -0.21 | -8.64% | 2.40 | 2.4065 | 2.1801 | 647,151 |
| Dec 02 2024 | 2.43 | 0.04 | 1.67% | 2.41 | 2.595 | 2.40 | 706,149 |
| Nov 29 2024 | 2.39 | 0.16 | 7.17% | 2.23 | 2.40 | 2.23 | 321,986 |
| Nov 27 2024 | 2.23 | -0.06 | -2.62% | 2.30 | 2.30 | 2.22 | 181,373 |
| Nov 26 2024 | 2.29 | 0.03 | 1.33% | 2.26 | 2.30 | 2.11 | 503,008 |
| Nov 25 2024 | 2.26 | 0.21 | 10.51% | 2.15 | 2.275 | 2.1151 | 985,181 |
| Nov 22 2024 | 2.045 | -0.01 | -0.24% | 2.05 | 2.10 | 2.025 | 247,444 |
| Nov 21 2024 | 2.05 | 0.02 | 0.99% | 2.02 | 2.11 | 2.02 | 799,949 |
| Nov 20 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.055 | 2.01 | 212,432 |
| Nov 19 2024 | 2.05 | 0.05 | 2.50% | 1.96 | 2.085 | 1.96 | 530,297 |
| Nov 18 2024 | 2.00 | -0.04 | -1.96% | 2.06 | 2.12 | 1.98 | 404,201 |
| Nov 15 2024 | 2.04 | -0.05 | -2.39% | 2.10 | 2.10 | 2.01 | 213,926 |
| Nov 14 2024 | 2.09 | -0.11 | -5.00% | 2.20 | 2.20 | 2.075 | 289,692 |
| Nov 13 2024 | 2.20 | -0.06 | -2.65% | 2.26 | 2.26 | 2.135 | 639,725 |
| Nov 12 2024 | 2.26 | 0.41 | 22.16% | 1.91 | 2.26 | 1.83 | 982,287 |
| Nov 11 2024 | 1.85 | -0.02 | -1.07% | 1.87 | 1.95 | 1.83 | 478,909 |
| Nov 08 2024 | 1.87 | 0.03 | 1.63% | 1.89 | 1.93 | 1.82 | 430,253 |
| Nov 07 2024 | 1.84 | -0.11 | -5.64% | 1.94 | 1.96 | 1.82 | 540,251 |
| Nov 06 2024 | 1.95 | 0.00 | 0.00% | 2.015 | 2.02 | 1.92 | 473,976 |
| Nov 05 2024 | 1.95 | 0.02 | 1.04% | 1.95 | 1.95 | 1.92 | 105,214 |
| Nov 04 2024 | 1.93 | -0.01 | -0.52% | 1.92 | 1.99 | 1.91 | 100,044 |
| Nov 01 2024 | 1.94 | -0.02 | -1.02% | 1.98 | 1.98 | 1.91 | 98,686 |
| Oct 31 2024 | 1.96 | 0.01 | 0.51% | 1.95 | 1.99 | 1.88 | 233,385 |
| Oct 30 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.94 | 59,197 |
| Oct 29 2024 | 1.95 | -0.01 | -0.51% | 1.97 | 1.9791 | 1.93 | 65,952 |
| Oct 28 2024 | 1.96 | 0.07 | 3.70% | 1.92 | 1.97 | 1.92 | 111,805 |
| Oct 25 2024 | 1.89 | -0.02 | -1.05% | 1.93 | 1.95 | 1.88 | 160,610 |
| Oct 24 2024 | 1.91 | -0.01 | -0.52% | 1.93 | 1.96 | 1.89 | 67,288 |
| Oct 23 2024 | 1.92 | -0.03 | -1.54% | 1.92 | 1.95 | 1.86 | 412,639 |
| Oct 22 2024 | 1.95 | -0.01 | -0.51% | 1.96 | 1.96 | 1.92 | 63,918 |
| Oct 21 2024 | 1.96 | 0.02 | 1.03% | 1.96 | 1.98 | 1.91 | 97,459 |
| Oct 18 2024 | 1.94 | 0.04 | 2.11% | 1.90 | 1.95 | 1.90 | 118,934 |
| Oct 17 2024 | 1.90 | -0.04 | -2.06% | 1.95 | 1.95 | 1.90 | 110,238 |
| Oct 16 2024 | 1.94 | 0.04 | 2.11% | 1.94 | 1.95 | 1.91 | 95,775 |
| Oct 15 2024 | 1.90 | -0.02 | -1.04% | 1.92 | 1.94 | 1.87 | 258,255 |
| Oct 14 2024 | 1.92 | -0.06 | -3.03% | 1.97 | 1.99 | 1.92 | 92,416 |
| Oct 11 2024 | 1.98 | 0.07 | 3.66% | 1.91 | 2.00 | 1.91 | 101,789 |
| Oct 10 2024 | 1.91 | -0.02 | -1.04% | 1.92 | 1.97 | 1.875 | 167,612 |
| Oct 09 2024 | 1.93 | 0.03 | 1.58% | 1.90 | 1.96 | 1.90 | 71,563 |
| Oct 08 2024 | 1.90 | -0.07 | -3.55% | 1.96 | 1.995 | 1.89 | 250,261 |
| Oct 07 2024 | 1.97 | -0.07 | -3.43% | 2.01 | 2.0166 | 1.96 | 76,070 |
| Oct 04 2024 | 2.04 | 0.06 | 3.03% | 2.01 | 2.04 | 1.965 | 71,449 |
| Oct 03 2024 | 1.98 | 0.03 | 1.54% | 1.96 | 2.085 | 1.95 | 200,952 |
| Oct 02 2024 | 1.95 | 0.04 | 2.09% | 1.90 | 1.99 | 1.89 | 93,916 |
| Oct 01 2024 | 1.91 | -0.13 | -6.37% | 2.02 | 2.0699 | 1.91 | 214,611 |
| Sep 30 2024 | 2.04 | -0.01 | -0.49% | 2.06 | 2.07 | 1.97 | 76,320 |
| Sep 27 2024 | 2.05 | 0.04 | 1.99% | 2.02 | 2.07 | 1.9867 | 104,471 |
| Sep 26 2024 | 2.01 | 0.02 | 1.01% | 2.00 | 2.065 | 1.98 | 180,638 |
| Sep 25 2024 | 1.99 | 0.08 | 4.19% | 1.94 | 2.035 | 1.93 | 126,349 |
| Sep 24 2024 | 1.91 | -0.03 | -1.55% | 1.94 | 1.9574 | 1.91 | 147,496 |
