CFMS - Conformis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.28003.30503.06003.25003.2500748,000
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
Feb 22, 20191.37001.38001.22001.37001.3700848,900
Feb 21, 20191.40001.40001.32001.37001.3700518,400
Feb 20, 20191.31001.40001.20001.40001.40001,419,900
Feb 19, 20191.34001.55001.26201.34001.34004,496,700
Feb 15, 20191.05001.40001.04001.26001.26003,927,400
Feb 14, 20190.90001.01000.86001.00001.0000978,800
Feb 13, 20190.90000.96000.88000.90000.9000887,500
Feb 12, 20190.81000.89000.80000.89000.8900786,800
Feb 11, 20190.74000.83900.72000.79300.7930624,600
Feb 08, 20190.75000.75200.70100.72000.7200389,800
Feb 07, 20190.73000.75000.61400.75000.75001,137,200
Feb 06, 20190.69900.72000.68000.72000.7200549,100
Feb 05, 20190.74000.77500.66700.68400.6840857,100
Feb 04, 20190.66500.73000.65000.72500.7250860,200
Feb 01, 20190.67000.68000.60000.65000.6500797,600
Jan 31, 20190.56000.68000.55000.65000.65001,550,100
Jan 30, 20190.55000.56000.53500.55000.5500209,100
Jan 29, 20190.57000.57000.54000.55000.5500233,500
Jan 28, 20190.58000.58000.54000.56700.5670486,900
Jan 25, 20190.56000.58500.56000.56500.5650454,400
Jan 24, 20190.55000.57800.52600.55600.5560612,900
Jan 23, 20190.56200.56200.52300.54100.5410372,200
Jan 22, 20190.53900.56600.51500.51600.5160600,600
Jan 18, 20190.55200.58500.55000.57900.5790454,100
Jan 17, 20190.53400.57000.52000.54000.5400402,600
Jan 16, 20190.54300.55800.51100.53000.5300293,000
Jan 15, 20190.52500.57700.48600.53400.5340522,300
Jan 14, 20190.46500.57000.45500.51500.5150964,500
Jan 11, 20190.48000.48000.45000.45500.4550536,500
Jan 10, 20190.48900.50000.47300.48000.4800351,200
Jan 09, 20190.52000.53000.47300.47300.4730757,800
Jan 08, 20190.49000.59000.49000.50500.50501,111,900
Jan 07, 20190.49900.49900.44200.48400.4840529,000
Jan 04, 20190.44000.46300.40000.45800.4580600,400
Jan 03, 20190.40800.44000.36900.43500.4350672,600
Jan 02, 20190.36400.41500.36100.38600.38601,178,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...