CFMS - Conformis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20201.14001.14000.95200.96500.9650775,800
Feb 24, 20201.06001.15001.02001.12001.1200658,400
Feb 21, 20201.12001.12001.03001.05001.0500857,800
Feb 20, 20200.97601.12000.97001.10001.10001,689,900
Feb 19, 20201.02001.02000.90600.96300.96301,160,200
Feb 18, 20201.02001.02000.98000.98700.9870538,500
Feb 14, 20200.98101.00000.96000.97800.9780400,300
Feb 13, 20201.00001.02000.97000.97200.9720490,800
Feb 12, 20201.05001.05000.99301.00001.0000490,300
Feb 11, 20201.04001.05501.02001.02001.0200586,200
Feb 10, 20201.05001.05001.01001.03001.0300495,400
Feb 07, 20201.01001.08000.96001.03001.03001,026,400
Feb 06, 20201.05001.06000.99000.99500.9950561,900
Feb 05, 20200.99401.09000.99001.04001.0400459,500
Feb 04, 20201.00001.02500.97300.98300.9830454,100
Feb 03, 20201.00001.01000.98000.98900.9890627,200
Jan 31, 20200.98001.01000.95000.99600.9960643,600
Jan 30, 20201.03001.03000.98000.99700.9970511,500
Jan 29, 20201.07001.07001.02001.03001.0300476,800
Jan 28, 20201.09001.11001.02001.05001.0500454,300
Jan 27, 20201.06001.12000.99001.08001.0800579,000
Jan 24, 20201.05001.08501.01001.02001.0200691,200
Jan 23, 20201.12001.13001.05001.07001.0700933,600
Jan 22, 20201.22001.25001.12001.14001.1400837,100
Jan 21, 20201.26001.30001.20001.22001.2200531,000
Jan 17, 20201.33001.34001.22001.27001.27001,049,000
Jan 16, 20201.38001.41001.29001.29001.2900585,700
Jan 15, 20201.32001.40001.31001.36001.3600458,500
Jan 14, 20201.31001.34001.21001.30001.3000630,600
Jan 13, 20201.41001.43001.25001.33001.3300893,000
Jan 10, 20201.46001.52001.40001.41001.4100712,300
Jan 09, 20201.46001.52001.44001.48001.4800264,200
Jan 08, 20201.53001.58001.44001.46001.4600483,300
Jan 07, 20201.54001.62001.49001.55001.5500592,500
Jan 06, 20201.45001.57001.36001.50001.5000532,300
Jan 03, 20201.41001.47001.40001.45001.4500710,900
Jan 02, 20201.54001.54001.44001.47001.4700614,400
Dec 31, 20191.49001.56001.48001.50001.5000417,300
Dec 30, 20191.59001.59001.48501.49001.4900353,200
Dec 27, 20191.44001.60001.43501.58001.5800441,600
Dec 26, 20191.51001.53001.43001.45001.4500415,800
Dec 24, 20191.53001.53001.50001.51001.5100297,500
Dec 23, 20191.51001.59701.50001.55001.5500368,500
Dec 20, 20191.58001.58001.50001.53001.5300442,200
Dec 19, 20191.64001.66001.55001.56001.5600207,200
Dec 18, 20191.62001.65001.57001.63001.6300242,200
Dec 17, 20191.64001.65201.54001.63001.6300410,400
Dec 16, 20191.59001.79001.56001.62001.6200840,400
Dec 13, 20191.54001.56001.50001.54001.5400285,400
Dec 12, 20191.55001.57501.50001.54001.5400227,000
Dec 11, 20191.58001.58001.44001.55001.5500587,500
Dec 10, 20191.50001.59001.48001.54001.5400366,600
Dec 09, 20191.53001.55001.45001.49001.49001,661,800
Dec 06, 20191.63001.68001.53001.56001.5600290,200
Dec 05, 20191.70001.72001.47001.63001.63001,020,200
Dec 04, 20191.79001.82001.69001.71001.7100405,800
Dec 03, 20191.80001.84001.77001.81001.8100259,400
Dec 02, 20191.85001.87001.78001.81001.8100409,300
Nov 29, 20191.81001.90001.76001.86001.8600145,200
Nov 27, 20191.88001.91501.80001.80001.8000325,000
Nov 26, 20191.86501.90501.81901.88001.8800196,400
Nov 25, 20191.79001.89001.79001.84001.8400267,300
Nov 22, 20191.79001.87001.78001.82001.8200209,800
Nov 21, 20191.78001.86001.76501.81001.8100489,300
Nov 20, 20191.78001.86001.76001.77001.7700355,100
Nov 19, 20191.75001.82001.73001.80001.8000323,400
Nov 18, 20191.90001.90001.76001.76001.7600543,800
Nov 15, 20191.83001.90001.81001.88001.8800471,200
Nov 14, 20191.90001.94001.79001.79001.7900552,800
Nov 13, 20191.95001.98001.91001.94001.9400278,800
Nov 12, 20191.96002.05001.95001.97001.9700282,200
Nov 11, 20191.97002.03001.94001.97001.9700370,700
Nov 08, 20192.24002.25001.90002.01002.01001,827,300
Nov 07, 20191.91002.06001.90001.97001.9700390,400
Nov 06, 20192.01002.07001.90001.91001.9100831,400
Nov 05, 20192.04002.07001.99002.00002.0000533,500
Nov 04, 20192.07002.17002.02002.04002.0400667,400
Nov 01, 20191.88002.04501.81002.03002.0300365,000
Oct 31, 20191.59001.95001.50001.91001.9100952,700
Oct 30, 20191.97002.05001.93002.00002.0000383,100
Oct 29, 20191.97002.04001.87002.00002.0000583,400
Oct 28, 20191.99002.02001.93001.95001.9500399,200
Oct 25, 20191.96002.06001.93002.00002.0000504,200
Oct 24, 20192.24002.24001.77502.01002.01001,619,600
Oct 23, 20192.36002.39002.17002.24002.2400813,000
Oct 22, 20192.38002.41002.34002.39002.3900886,700
Oct 21, 20192.38002.42002.34002.40002.4000472,800
Oct 18, 20192.29002.36002.28002.35002.3500807,900
Oct 17, 20192.10002.32002.10002.31002.3100675,000
Oct 16, 20192.15002.17502.09002.11002.1100425,700
Oct 15, 20192.14002.23002.14002.15002.1500403,500
Oct 14, 20192.20002.23002.10002.14002.1400506,400
Oct 11, 20192.20002.28502.14002.21002.2100638,000
Oct 10, 20192.18002.18002.10002.17002.1700413,500
Oct 09, 20192.18002.20002.10002.16002.1600472,000
Oct 08, 20192.16002.23002.10502.14002.1400505,800
Oct 07, 20192.29002.34002.18002.22002.2200556,700
Oct 04, 20192.51002.57002.25002.29002.29001,657,800
Oct 03, 20192.39002.68002.27002.55002.55002,514,900
Oct 02, 20192.25002.39002.06002.37002.37002,037,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...