Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Conformis, Inc. (CFMS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3500-0.0126 (-3.47%)
At close: 04:00PM EDT
0.3500 0.00 (0.00%)
After hours: 05:21PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.37550.37550.34000.35000.3500728,334
Aug 15, 20220.36900.37600.35000.36300.3630646,400
Aug 12, 20220.35500.37700.34000.37000.3700693,000
Aug 11, 20220.29600.36400.29300.33900.33902,676,500
Aug 10, 20220.28000.29700.27300.29500.29501,182,100
Aug 09, 20220.27000.28000.26200.27500.27501,218,400
Aug 08, 20220.30000.30000.27000.27100.27106,598,500
Aug 05, 20220.26800.29200.26200.28000.28002,099,200
Aug 04, 20220.26900.27200.25700.26800.26801,348,000
Aug 03, 20220.27700.28200.25700.25900.25901,184,200
Aug 02, 20220.26700.27000.25500.26400.26401,021,500
Aug 01, 20220.25600.28900.25100.25500.25502,472,600
Jul 29, 20220.27000.27300.25100.26100.2610466,400
Jul 28, 20220.26000.26900.26000.26500.2650397,400
Jul 27, 20220.27000.27900.25100.25800.2580761,600
Jul 26, 20220.29000.29600.27100.27200.2720351,000
Jul 25, 20220.28800.29800.28000.28300.2830252,800
Jul 22, 20220.31000.31700.27500.28100.2810732,600
Jul 21, 20220.29700.29900.28600.29100.2910750,100
Jul 20, 20220.28500.29800.28500.28900.28901,165,200
Jul 19, 20220.28900.29700.28500.28600.2860697,900
Jul 18, 20220.28700.29300.28200.28600.2860859,500
Jul 15, 20220.30200.32000.27300.27300.27303,592,000
Jul 14, 20220.34200.35200.30000.30000.3000619,200
Jul 13, 20220.35800.35800.32600.34700.3470287,300
Jul 12, 20220.33000.35400.32200.34000.3400187,000
Jul 11, 20220.32000.35400.32000.32400.3240356,000
Jul 08, 20220.33900.35600.33100.34100.3410489,300
Jul 07, 20220.35600.35900.34000.35400.3540457,800
Jul 06, 20220.36000.36700.35000.35000.3500110,400
Jul 05, 20220.38000.38300.34400.35700.3570187,200
Jul 01, 20220.35100.36000.34000.35000.3500150,500
Jun 30, 20220.33100.36500.33000.35400.3540659,300
Jun 29, 20220.36200.38600.31500.32600.32601,948,900
Jun 28, 20220.39000.39400.35100.35700.3570406,900
Jun 27, 20220.39000.39200.37100.38500.3850153,300
Jun 24, 20220.38300.39400.36300.38600.3860292,700
Jun 23, 20220.34000.38600.32200.38300.3830694,600
Jun 22, 20220.31000.33000.30900.32200.3220221,700
Jun 21, 20220.29100.33000.28000.32500.3250501,400
Jun 17, 20220.27000.30000.27000.27500.27504,068,700
Jun 16, 20220.30000.31000.27900.28500.28501,524,500
Jun 15, 20220.32000.33000.30000.31000.31001,489,600
Jun 14, 20220.32600.32600.31500.32200.3220490,000
Jun 13, 20220.36000.37000.31000.32000.32001,087,600
Jun 10, 20220.39000.40500.36000.37000.3700408,400
Jun 09, 20220.39000.41000.38000.39900.3990235,500
Jun 08, 20220.40600.41200.39100.40500.4050238,700
Jun 07, 20220.41000.42600.39300.39900.3990333,400
Jun 06, 20220.40600.43000.40000.42200.4220235,600
Jun 03, 20220.38200.43900.38200.41900.4190365,000
Jun 02, 20220.38000.39800.37300.39000.3900313,900
Jun 01, 20220.42800.42900.36000.39000.39001,124,600
May 31, 20220.43400.44400.41800.42800.4280221,800
May 27, 20220.41300.45000.41100.43100.4310458,900
May 26, 20220.42300.44500.40000.40200.4020433,100
May 25, 20220.41700.44100.40000.43900.4390179,300
May 24, 20220.41800.43000.39800.41800.4180360,500
May 23, 20220.41800.43100.39300.42300.4230269,000
May 20, 20220.42000.44100.40000.40400.4040359,300
May 19, 20220.44100.44100.41000.42500.4250323,800
May 18, 20220.45000.46800.42000.44500.4450517,900
May 17, 20220.41000.45000.41000.44200.4420845,400
May 16, 20220.34100.41100.34000.39000.3900644,200
May 13, 20220.35400.38800.34900.37200.3720400,600
May 12, 20220.32000.36000.31000.34000.34001,079,900
May 11, 20220.41700.42200.28700.30300.30302,034,200
May 10, 20220.43000.44000.40000.40400.4040524,400
May 09, 20220.46000.48500.42500.43000.4300730,600
May 06, 20220.49500.52000.48000.48700.4870364,500
May 05, 20220.50700.53000.47100.51000.5100461,800
May 04, 20220.54700.55000.47000.52200.5220456,800
May 03, 20220.52000.54700.51400.52000.5200225,400
May 02, 20220.53700.53700.51000.52300.5230417,800
Apr 29, 20220.51500.55600.51300.53000.5300344,300
Apr 28, 20220.51000.52100.47000.51300.5130747,200
Apr 27, 20220.50000.52000.50000.50700.5070329,300
Apr 26, 20220.52200.55600.51000.52000.5200554,600
Apr 25, 20220.56700.57000.52000.52600.5260446,700
Apr 22, 20220.57000.58000.56000.56700.5670220,300
Apr 21, 20220.59000.60800.55300.56600.5660346,500
Apr 20, 20220.62000.62400.58300.58500.5850304,700
Apr 19, 20220.64000.65000.61900.62000.6200140,100
Apr 18, 20220.65000.66700.62000.65200.6520352,100
Apr 14, 20220.59000.64800.59000.64000.6400602,900
Apr 13, 20220.58100.61000.58100.60000.6000243,000
Apr 12, 20220.58000.60100.57400.58700.5870346,700
Apr 11, 20220.61000.62000.57500.58200.5820365,600
Apr 08, 20220.62400.63000.61100.61300.6130127,000
Apr 07, 20220.63700.63700.60800.61100.6110218,300
Apr 06, 20220.62000.63000.60200.62100.6210212,000
Apr 05, 20220.63100.63100.61600.62500.6250161,100
Apr 04, 20220.64000.64600.61100.63300.6330307,200
Apr 01, 20220.62000.65000.61200.64000.6400329,100
Mar 31, 20220.66900.66900.61000.62400.6240557,400
Mar 30, 20220.71000.73000.64000.65800.6580427,200
Mar 29, 20220.68000.70000.66100.67100.6710284,400
Mar 28, 20220.72000.74900.66000.67100.6710459,000
Mar 25, 20220.69000.75100.69000.74000.74001,016,900
Mar 24, 20220.68300.70000.66000.69900.6990182,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement