CFMS - Conformis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20192.45002.70002.45002.57002.5700948,400
Apr 25, 20192.35002.50002.29002.45002.4500466,300
Apr 24, 20192.44002.60002.35002.37002.3700650,700
Apr 23, 20192.33002.50002.32002.44002.4400844,100
Apr 22, 20192.64002.66102.34002.35002.35001,124,800
Apr 18, 20192.69002.81002.61002.68002.68001,224,200
Apr 17, 20192.72002.73002.51502.69002.6900933,700
Apr 16, 20192.61002.76002.46002.71002.71001,814,200
Apr 15, 20192.28002.62002.27002.59002.59002,604,900
Apr 12, 20192.20002.28002.07002.27002.27001,299,300
Apr 11, 20192.07002.34601.92002.23002.23004,090,600
Apr 10, 20192.13002.14002.03002.11002.11001,323,600
Apr 09, 20192.21002.26001.94002.14002.14001,790,800
Apr 08, 20192.31002.38602.20002.24002.24001,351,000
Apr 05, 20192.23002.50002.18002.33002.33001,285,400
Apr 04, 20192.38002.40002.16002.24002.24001,949,400
Apr 03, 20192.55002.55502.32002.41002.41002,439,200
Apr 02, 20192.75002.80002.55002.56002.56002,298,400
Apr 01, 20192.92002.92002.56002.73002.73001,453,600
Mar 29, 20192.72002.92002.65002.88002.88001,825,000
Mar 28, 20192.70002.85002.57002.72002.72001,154,200
Mar 27, 20192.74002.76002.49002.70002.70001,262,400
Mar 26, 20192.75002.87002.63002.76002.76001,920,500
Mar 25, 20192.34002.76002.24002.66002.66001,817,300
Mar 22, 20192.35002.43002.11002.39002.39002,219,500
Mar 21, 20192.93002.95002.32002.43002.43008,450,100
Mar 20, 20192.17002.58002.12002.58002.58003,091,000
Mar 19, 20191.87002.34001.87002.14002.14003,575,600
Mar 18, 20191.71001.99001.65001.87001.87002,820,000
Mar 15, 20191.49001.79001.41101.78001.78002,339,900
Mar 14, 20191.31001.48001.31001.48001.4800676,400
Mar 13, 20191.27001.39001.25001.30001.3000526,300
Mar 12, 20191.15001.23001.12001.23001.2300198,600
Mar 11, 20191.18001.18001.10001.15001.1500319,300
Mar 08, 20191.18001.18001.14001.15001.1500198,300
Mar 07, 20191.20001.26001.13001.18001.1800341,500
Mar 06, 20191.25001.25801.16001.21001.2100324,500
Mar 05, 20191.26001.26001.20001.25001.2500163,600
Mar 04, 20191.27001.29101.20001.26001.2600392,100
Mar 01, 20191.23001.28001.20001.27001.2700520,200
Feb 28, 20191.11001.24001.10001.23001.2300333,800
Feb 27, 20191.09001.14001.06001.12001.1200387,900
Feb 26, 20191.26001.26001.11001.12001.12001,205,600
Feb 25, 20191.33001.35701.26001.27001.2700433,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...