CFMS - Conformis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.98002.00001.90002.00002.0000471,900
Sep 17, 20191.97002.01001.91001.98001.9800571,600
Sep 16, 20191.97002.00001.86001.99001.9900673,200
Sep 13, 20191.99001.99001.90001.98001.9800433,100
Sep 12, 20191.93002.01001.89001.97001.9700688,100
Sep 11, 20192.01002.07001.92001.93001.9300599,200
Sep 10, 20192.02002.03001.79002.00002.0000627,700
Sep 09, 20192.00002.06201.92002.02002.0200809,400
Sep 06, 20192.16002.20001.97001.98001.9800939,400
Sep 05, 20192.12002.17501.93502.15002.15001,004,300
Sep 04, 20192.20002.20001.98502.08002.0800692,700
Sep 03, 20192.10002.29502.10002.20002.2000643,200
Aug 30, 20192.26002.29002.08002.14002.1400595,300
Aug 29, 20192.33002.35302.18002.25002.2500814,300
Aug 28, 20192.09002.33002.07102.29002.2900772,400
Aug 27, 20192.21002.27002.07002.11002.1100863,000
Aug 26, 20191.95002.27001.86002.19002.19001,614,200
Aug 23, 20192.02002.06001.85501.92001.9200826,300
Aug 22, 20192.09002.15002.01002.02002.0200563,600
Aug 21, 20192.04002.13002.00002.06002.0600503,600
Aug 20, 20192.10002.18001.96002.02002.0200969,800
Aug 19, 20191.92002.19001.86502.07002.07001,215,900
Aug 16, 20191.83001.92001.79001.87001.8700531,300
Aug 15, 20191.84001.93701.75001.83001.8300838,200
Aug 14, 20191.86001.86501.72001.83001.8300945,700
Aug 13, 20191.72001.88001.72001.84001.8400836,100
Aug 12, 20191.74001.78001.66001.72501.7250605,800
Aug 09, 20191.78001.84001.73201.77001.77001,115,100
Aug 08, 20191.66501.75001.65501.74001.74001,226,600
Aug 07, 20191.64001.73001.59001.66001.6600787,800
Aug 06, 20191.66001.77601.55001.63001.63001,124,600
Aug 05, 20191.49001.65001.41001.63001.63001,330,500
Aug 02, 20191.53001.56501.49001.53001.53001,879,900
Aug 01, 20191.87001.88001.44301.49001.49006,088,700
Jul 31, 20192.92003.02002.72002.76002.76001,296,400
Jul 30, 20192.69002.98002.68002.96002.96001,002,100
Jul 29, 20192.77002.79602.61502.70002.7000622,700
Jul 26, 20192.56002.87002.52802.78002.7800812,300
Jul 25, 20192.71002.88802.55002.58002.58001,164,800
Jul 24, 20192.39002.80002.39002.71002.71001,727,800
Jul 23, 20192.72002.74002.26002.38002.38002,848,300
Jul 22, 20193.06003.10502.64002.76002.76002,486,500
Jul 19, 20193.20003.22003.08003.08003.0800635,800
Jul 18, 20193.16003.26003.14003.20003.2000656,400
Jul 17, 20193.37003.37003.08003.19003.19001,196,300
Jul 16, 20193.32003.44003.30003.40003.4000491,200
Jul 15, 20193.66003.67303.30003.40003.40001,216,700
Jul 12, 20193.70003.72003.40003.67003.67001,214,300
Jul 11, 20193.87003.88003.64003.73003.7300934,600
Jul 10, 20193.79003.86503.76303.81003.8100752,200
Jul 09, 20193.82003.83003.71003.79003.7900935,300
Jul 08, 20193.70004.00003.66003.85003.85001,477,300
Jul 05, 20193.82003.90603.66003.74003.7400848,200
Jul 03, 20194.09004.09503.80003.81003.8100788,000
Jul 02, 20194.15004.18003.84004.10004.10001,558,700
Jul 01, 20194.31004.57004.12004.12004.12002,002,100
Jun 28, 20194.18004.45504.16004.36004.36008,365,600
Jun 27, 20193.90004.24003.90004.14004.14001,032,000
Jun 26, 20193.88004.05003.84003.88003.8800728,500
Jun 25, 20193.83004.08003.80003.84003.8400816,600
Jun 24, 20193.96003.99003.70003.87003.87001,309,000
Jun 21, 20194.24004.28503.54004.10004.10002,651,900
Jun 20, 20194.50004.57904.19004.25004.25001,198,500
Jun 19, 20194.38004.55004.38004.43004.4300759,500
Jun 18, 20194.48004.48004.16004.36004.36001,085,100
Jun 17, 20194.56004.66004.37004.44004.4400998,900
Jun 14, 20194.67004.79004.53004.56004.5600663,000
Jun 13, 20194.56004.72504.52104.65004.6500803,700
Jun 12, 20194.48004.61004.39004.55004.5500900,400
Jun 11, 20194.75504.83004.20004.48004.48001,871,300
Jun 10, 20194.66004.75004.52004.71004.71001,356,200
Jun 07, 20194.27004.68004.27004.49004.49001,565,700
Jun 06, 20194.17004.42004.14004.26004.26001,400,800
Jun 05, 20194.21004.36004.02004.13004.13002,601,500
Jun 04, 20193.79004.29003.72104.06004.06005,699,700
Jun 03, 20193.60003.94003.51003.69003.69001,868,600
May 31, 20193.59003.61503.38003.58003.58001,012,800
May 30, 20193.46003.64003.37003.58003.58001,755,600
May 29, 20193.18003.49003.08003.44003.44001,240,700
May 28, 20193.20003.25003.09003.18003.1800683,500
May 24, 20193.28003.30503.06003.25003.2500752,000
May 23, 20193.33003.41003.10003.23003.23001,172,600
May 22, 20193.48003.54003.37003.37003.3700569,800
May 21, 20193.48003.60003.40003.44003.4400754,200
May 20, 20193.36003.65003.31003.44003.44001,029,800
May 17, 20193.50003.65003.35003.42003.4200934,700
May 16, 20193.53003.69503.41003.55003.55001,341,000
May 15, 20193.35003.65003.20003.54003.54001,343,300
May 14, 20193.30003.58003.28003.39003.39001,117,500
May 13, 20193.68003.76003.00003.27003.27003,758,400
May 10, 20193.36003.84003.36003.69003.69002,715,300
May 09, 20193.31003.48002.72003.41003.41003,292,400
May 08, 20192.89003.46002.88003.29003.29004,464,000
May 07, 20192.72002.99002.70002.88002.88002,561,300
May 06, 20192.59003.04002.52002.82002.82004,740,700
May 03, 20192.42002.66002.40002.66002.66001,165,900
May 02, 20192.38002.46002.21002.44002.44001,103,200
May 01, 20192.48002.63002.38002.46002.4600477,300
Apr 30, 20192.39002.53002.39002.48002.4800476,700
Apr 29, 20192.59002.63002.37002.38002.38001,034,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...