Conformis Inc. Common Stockのデータ

Conformis Inc. Common Stockの基本情報

名前 Conformis Inc. Common Stock
ティッカー CFMS
United States
上場年 2015.0
セクター Health Care

Conformis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.2 1.15 1.19 1.18 11075900.0 1.18
2021-02-12 1.16 1.07 1.13 1.12 31820600.0 1.12
2021-02-11 1.44 1.3 1.41 1.34 3251200.0 1.34
2021-02-10 1.45 1.26 1.44 1.32 2068000.0 1.32
2021-02-09 1.49 1.36 1.49 1.4 2672900.0 1.4
2021-02-08 1.48 1.26 1.3 1.36 4556800.0 1.36
2021-02-05 1.27 1.07 1.2 1.25 2920400.0 1.25
2021-02-04 1.28 1.13 1.28 1.15 2915800.0 1.15
2021-02-03 1.3 1.16 1.17 1.22 2289400.0 1.22
2021-02-02 1.18 1.01 1.04 1.14 2511900.0 1.14
2021-02-01 1.1 1.0 1.06 1.0 2222100.0 1.0
2021-01-29 1.17 1.03 1.06 1.04 1385300.0 1.04
2021-01-28 1.2 0.96 1.17 1.07 3215100.0 1.07
2021-01-27 1.24 1.05 1.18 1.13 3563500.0 1.13
2021-01-26 1.34 1.28 1.3 1.29 1454800.0 1.29
2021-01-25 1.49 1.21 1.48 1.32 3089300.0 1.32
2021-01-22 1.48 1.31 1.4 1.4 4122300.0 1.4
2021-01-21 1.47 1.2 1.27 1.39 4999400.0 1.39
2021-01-20 1.35 1.17 1.34 1.23 2678500.0 1.23
2021-01-19 1.36 1.13 1.3 1.32 5065100.0 1.32
2021-01-15 1.37 1.05 1.06 1.22 8175600.0 1.22
2021-01-14 1.04 0.83 0.87 1.04 5771000.0 1.04
2021-01-13 0.87 0.81 0.86 0.87 1321300.0 0.87
2021-01-12 0.87 0.82 0.84 0.85 1707300.0 0.85
2021-01-11 0.85 0.8 0.8 0.83 1830100.0 0.83
2021-01-08 0.83 0.75 0.81 0.8 2488000.0 0.8
2021-01-07 0.87 0.75 0.78 0.81 6222400.0 0.81
2021-01-06 0.89 0.72 0.74 0.75 9358600.0 0.75
2021-01-05 0.79 0.7 0.72 0.75 8817600.0 0.75
2021-01-04 0.67 0.64 0.64 0.66 2264700.0 0.66
2020-12-31 0.67 0.65 0.67 0.66 2840800.0 0.66
2020-12-30 0.74 0.64 0.71 0.66 8838100.0 0.66
2020-12-29 0.8 0.66 0.78 0.7 4588800.0 0.7
2020-12-28 0.89 0.7 0.7 0.78 27327400.0 0.78
2020-12-24 0.7 0.67 0.69 0.7 675400.0 0.7
2020-12-23 0.69 0.66 0.66 0.68 810800.0 0.68
2020-12-22 0.69 0.65 0.67 0.66 1223200.0 0.66
2020-12-21 0.69 0.65 0.65 0.68 2331400.0 0.68
2020-12-18 0.69 0.64 0.67 0.64 1635600.0 0.64
2020-12-17 0.67 0.64 0.66 0.64 1426800.0 0.64
2020-12-16 0.68 0.64 0.66 0.65 749200.0 0.65
2020-12-15 0.67 0.63 0.66 0.65 348800.0 0.65
2020-12-14 0.68 0.64 0.66 0.65 376400.0 0.65
2020-12-11 0.69 0.63 0.68 0.64 663400.0 0.64
2020-12-10 0.72 0.67 0.69 0.69 378300.0 0.69
2020-12-09 0.73 0.67 0.72 0.69 681200.0 0.69
2020-12-08 0.72 0.66 0.69 0.7 1147300.0 0.7
2020-12-07 0.69 0.66 0.66 0.69 804200.0 0.69
2020-12-04 0.67 0.64 0.66 0.65 313200.0 0.65
2020-12-03 0.66 0.63 0.65 0.64 349600.0 0.64
2020-12-02 0.66 0.63 0.65 0.65 402200.0 0.65
2020-12-01 0.68 0.64 0.64 0.65 816200.0 0.65
2020-11-30 0.66 0.61 0.66 0.64 578000.0 0.64
2020-11-27 0.66 0.64 0.65 0.65 259100.0 0.65
2020-11-25 0.65 0.61 0.62 0.64 436700.0 0.64
2020-11-24 0.63 0.61 0.62 0.62 596100.0 0.62
2020-11-23 0.63 0.6 0.63 0.62 338100.0 0.62
2020-11-20 0.64 0.62 0.63 0.63 242200.0 0.63
2020-11-19 0.65 0.61 0.61 0.63 594100.0 0.63
2020-11-18 0.66 0.64 0.64 0.65 257300.0 0.65
2020-11-17 0.66 0.64 0.66 0.65 320000.0 0.65
2020-11-16 0.69 0.66 0.66 0.66 295200.0 0.66
2020-11-13 0.68 0.66 0.68 0.66 252600.0 0.66
2020-11-12 0.68 0.64 0.67 0.65 185400.0 0.65
2020-11-11 0.68 0.65 0.67 0.67 144500.0 0.67
2020-11-10 0.7 0.64 0.7 0.67 794100.0 0.67
2020-11-09 0.71 0.66 0.71 0.67 181000.0 0.67
2020-11-06 0.68 0.65 0.66 0.66 159800.0 0.66
2020-11-05 0.72 0.65 0.72 0.65 247500.0 0.65
2020-11-04 0.69 0.62 0.65 0.65 373200.0 0.65
2020-11-03 0.69 0.65 0.65 0.68 259800.0 0.68
2020-11-02 0.69 0.6 0.65 0.68 424400.0 0.68
2020-10-30 0.71 0.66 0.69 0.69 190900.0 0.69
2020-10-29 0.71 0.66 0.68 0.7 150000.0 0.7
2020-10-28 0.69 0.65 0.68 0.68 209500.0 0.68
2020-10-27 0.73 0.69 0.71 0.69 207700.0 0.69
2020-10-26 0.75 0.7 0.74 0.7 255600.0 0.7
2020-10-23 0.77 0.74 0.76 0.74 211400.0 0.74
2020-10-22 0.78 0.75 0.77 0.76 132300.0 0.76
2020-10-21 0.79 0.76 0.78 0.76 158500.0 0.76
2020-10-20 0.8 0.77 0.79 0.79 106200.0 0.79
2020-10-19 0.82 0.78 0.79 0.79 296500.0 0.79
2020-10-16 0.8 0.75 0.76 0.78 650600.0 0.78
2020-10-15 0.79 0.76 0.78 0.76 84200.0 0.76
2020-10-14 0.79 0.76 0.77 0.77 125000.0 0.77
2020-10-13 0.8 0.75 0.75 0.76 249900.0 0.76
2020-10-12 0.79 0.74 0.77 0.74 230800.0 0.74
2020-10-09 0.79 0.75 0.77 0.76 374800.0 0.76
2020-10-08 0.77 0.75 0.77 0.76 293400.0 0.76
2020-10-07 0.8 0.73 0.79 0.74 568100.0 0.74
2020-10-06 0.8 0.75 0.77 0.75 579700.0 0.75
2020-10-05 0.79 0.73 0.75 0.75 615500.0 0.75
2020-10-02 0.8 0.75 0.8 0.75 658900.0 0.75
2020-10-01 0.85 0.76 0.84 0.8 624600.0 0.8
2020-09-30 0.87 0.81 0.85 0.84 404000.0 0.84
2020-09-29 1.12 0.85 0.89 0.86 2416200.0 0.86
2020-09-28 0.93 0.86 0.89 0.88 699300.0 0.88
2020-09-25 0.87 0.85 0.86 0.85 180800.0 0.85
2020-09-24 0.88 0.86 0.87 0.88 276000.0 0.88
2020-09-23 0.89 0.85 0.87 0.86 266600.0 0.86
2020-09-22 0.89 0.81 0.84 0.87 636900.0 0.87
2020-09-21 0.89 0.79 0.87 0.8 825700.0 0.8
2020-09-18 0.87 0.78 0.85 0.79 589000.0 0.79
2020-09-17 0.89 0.85 0.89 0.85 395000.0 0.85
2020-09-16 0.9 0.85 0.9 0.87 556800.0 0.87
2020-09-15 0.89 0.8 0.8 0.86 728100.0 0.86
2020-09-14 0.8 0.72 0.73 0.79 408200.0 0.79
2020-09-11 0.74 0.69 0.71 0.73 92800.0 0.73
2020-09-10 0.74 0.69 0.73 0.72 194900.0 0.72
2020-09-09 0.75 0.67 0.67 0.72 720800.0 0.72
2020-09-08 0.69 0.65 0.67 0.67 194800.0 0.67
2020-09-04 0.71 0.65 0.7 0.67 219700.0 0.67
2020-09-03 0.72 0.68 0.71 0.7 172000.0 0.7
2020-09-02 0.73 0.68 0.69 0.7 380700.0 0.7
2020-09-01 0.71 0.69 0.7 0.7 116000.0 0.7
2020-08-31 0.75 0.68 0.75 0.71 457700.0 0.71
2020-08-28 0.69 0.66 0.68 0.68 214000.0 0.68
2020-08-27 0.68 0.64 0.67 0.68 166000.0 0.68
2020-08-26 0.69 0.65 0.68 0.67 213600.0 0.67
2020-08-25 0.69 0.67 0.67 0.69 242600.0 0.69
2020-08-24 0.69 0.65 0.66 0.68 291400.0 0.68
2020-08-21 0.68 0.64 0.67 0.66 163200.0 0.66
2020-08-20 0.69 0.64 0.65 0.66 769300.0 0.66
2020-08-19 0.7 0.63 0.69 0.65 906500.0 0.65
2020-08-18 0.7 0.66 0.7 0.68 727900.0 0.68
2020-08-17 0.71 0.67 0.69 0.68 525400.0 0.68
2020-08-14 0.73 0.7 0.73 0.7 237800.0 0.7
2020-08-13 0.75 0.72 0.75 0.73 228500.0 0.73
2020-08-12 0.76 0.72 0.75 0.75 270700.0 0.75
2020-08-11 0.77 0.74 0.74 0.75 398100.0 0.75
2020-08-10 0.75 0.69 0.7 0.74 678900.0 0.74
2020-08-07 0.75 0.69 0.74 0.71 911600.0 0.71
2020-08-06 0.78 0.71 0.78 0.73 909700.0 0.73
2020-08-05 0.77 0.73 0.74 0.75 840000.0 0.75
2020-08-04 0.76 0.72 0.75 0.76 378900.0 0.76
2020-08-03 0.76 0.71 0.74 0.76 1388800.0 0.76
2020-07-31 0.78 0.74 0.76 0.75 368800.0 0.75
2020-07-30 0.78 0.75 0.76 0.77 358800.0 0.77
2020-07-29 0.78 0.74 0.78 0.77 427200.0 0.77
2020-07-28 0.8 0.72 0.76 0.78 2087700.0 0.78
2020-07-27 0.79 0.72 0.79 0.73 561900.0 0.73
2020-07-24 0.79 0.76 0.78 0.78 364600.0 0.78
2020-07-23 0.81 0.77 0.8 0.78 261200.0 0.78
2020-07-22 0.81 0.77 0.79 0.78 293800.0 0.78
2020-07-21 0.82 0.76 0.81 0.79 280400.0 0.79
2020-07-20 0.85 0.8 0.82 0.81 378400.0 0.81
2020-07-17 0.85 0.8 0.81 0.83 357200.0 0.83
2020-07-16 0.82 0.79 0.8 0.81 243700.0 0.81
2020-07-15 0.82 0.78 0.78 0.82 252200.0 0.82
2020-07-14 0.82 0.76 0.81 0.79 296100.0 0.79
2020-07-13 0.84 0.79 0.83 0.8 309500.0 0.8
2020-07-10 0.84 0.8 0.81 0.84 689700.0 0.84
2020-07-09 0.85 0.79 0.85 0.81 294600.0 0.81
2020-07-08 0.85 0.81 0.81 0.83 400600.0 0.83
2020-07-07 0.83 0.79 0.81 0.81 240500.0 0.81
2020-07-06 0.85 0.79 0.81 0.82 425700.0 0.82
2020-07-02 0.81 0.75 0.75 0.78 1136600.0 0.78
2020-07-01 0.85 0.79 0.82 0.81 764500.0 0.81
2020-06-30 0.87 0.82 0.83 0.82 366500.0 0.82
2020-06-29 0.88 0.8 0.8 0.83 623300.0 0.83
2020-06-26 0.9 0.79 0.89 0.81 6820000.0 0.81
2020-06-25 0.94 0.83 0.94 0.87 1422600.0 0.87
2020-06-24 0.95 0.75 0.81 0.9 1836200.0 0.9
2020-06-23 0.85 0.76 0.85 0.79 1018400.0 0.79
2020-06-22 0.9 0.8 0.9 0.82 1124700.0 0.82
2020-06-19 0.89 0.85 0.87 0.86 584800.0 0.86
2020-06-18 0.94 0.86 0.94 0.86 454900.0 0.86
2020-06-17 0.95 0.88 0.95 0.9 498900.0 0.9
2020-06-16 0.97 0.91 0.97 0.95 324900.0 0.95
2020-06-15 0.96 0.88 0.89 0.95 426200.0 0.95
2020-06-12 0.98 0.89 0.98 0.91 342700.0 0.91
2020-06-11 0.96 0.88 0.96 0.88 978100.0 0.88
2020-06-10 1.07 0.96 1.07 0.98 552800.0 0.98
2020-06-09 1.12 0.91 0.94 1.04 1566100.0 1.04
2020-06-08 0.98 0.9 0.92 0.93 541200.0 0.93
2020-06-05 0.94 0.86 0.93 0.9 722800.0 0.9
2020-06-04 0.95 0.89 0.9 0.9 610600.0 0.9
2020-06-03 0.97 0.88 0.92 0.9 523900.0 0.9
2020-06-02 0.99 0.9 0.98 0.9 380600.0 0.9
2020-06-01 1.03 0.93 0.99 0.95 472800.0 0.95
2020-05-29 1.02 0.96 1.02 0.99 387500.0 0.99
2020-05-28 1.16 1.0 1.03 1.02 1267200.0 1.02
2020-05-27 0.98 0.91 0.97 0.97 326800.0 0.97
2020-05-26 0.98 0.88 0.88 0.98 702500.0 0.98
2020-05-22 0.9 0.82 0.88 0.88 777500.0 0.88
2020-05-21 0.92 0.86 0.91 0.88 528400.0 0.88
2020-05-20 0.92 0.86 0.89 0.9 560900.0 0.9
2020-05-19 1.02 0.85 0.93 0.88 2567400.0 0.88
2020-05-18 0.99 0.9 0.95 0.93 410000.0 0.93
2020-05-15 0.97 0.92 0.95 0.92 263300.0 0.92
2020-05-14 1.04 0.94 1.03 0.96 416100.0 0.96
2020-05-13 1.05 0.93 1.0 1.05 791000.0 1.05
2020-05-12 1.06 0.97 0.99 1.01 821500.0 1.01
2020-05-11 1.2 0.95 0.96 1.12 1233800.0 1.12
2020-05-08 1.0 0.93 0.97 0.95 315500.0 0.95
2020-05-07 1.0 0.94 0.95 0.94 519900.0 0.94
2020-05-06 1.04 0.93 1.0 1.0 406400.0 1.0
2020-05-05 1.1 0.9 0.92 1.0 953800.0 1.0
2020-05-04 0.9 0.79 0.81 0.88 419100.0 0.88
2020-05-01 0.8 0.73 0.78 0.77 286200.0 0.77
2020-04-30 0.89 0.74 0.76 0.77 462300.0 0.77
2020-04-29 0.92 0.73 0.73 0.76 866800.0 0.76
2020-04-28 0.73 0.71 0.73 0.73 312700.0 0.73
2020-04-27 0.73 0.68 0.71 0.71 276800.0 0.71
2020-04-24 0.73 0.66 0.72 0.69 373100.0 0.69
2020-04-23 0.73 0.67 0.68 0.7 285400.0 0.7
2020-04-22 0.69 0.63 0.69 0.68 195700.0 0.68
2020-04-21 0.69 0.62 0.69 0.64 357500.0 0.64
2020-04-20 0.82 0.64 0.65 0.68 586000.0 0.68
2020-04-17 0.69 0.62 0.69 0.65 300800.0 0.65
2020-04-16 0.7 0.61 0.68 0.63 320900.0 0.63
2020-04-15 0.71 0.63 0.71 0.65 246100.0 0.65
2020-04-14 0.76 0.69 0.73 0.71 486300.0 0.71
2020-04-13 0.72 0.61 0.63 0.69 471500.0 0.69
2020-04-09 0.67 0.61 0.65 0.62 313800.0 0.62
2020-04-08 0.66 0.61 0.61 0.65 352000.0 0.65
2020-04-07 0.68 0.58 0.67 0.6 454700.0 0.6
2020-04-06 0.66 0.59 0.59 0.65 396500.0 0.65
2020-04-03 0.62 0.58 0.58 0.59 249900.0 0.59
2020-04-02 0.63 0.58 0.6 0.6 343700.0 0.6
2020-04-01 0.65 0.59 0.62 0.59 524000.0 0.59
2020-03-31 0.7 0.62 0.68 0.63 440500.0 0.63
2020-03-30 0.7 0.63 0.65 0.65 397700.0 0.65
2020-03-27 0.73 0.61 0.68 0.68 495800.0 0.68
2020-03-26 0.7 0.64 0.65 0.7 454100.0 0.7
2020-03-25 0.69 0.58 0.62 0.65 736800.0 0.65
2020-03-24 0.68 0.56 0.66 0.65 784600.0 0.65
2020-03-23 0.7 0.62 0.62 0.63 507500.0 0.63
2020-03-20 0.75 0.62 0.73 0.62 570300.0 0.62
2020-03-19 0.76 0.58 0.6 0.76 714300.0 0.76
2020-03-18 0.7 0.5 0.7 0.56 872100.0 0.56
2020-03-17 0.73 0.61 0.67 0.72 701500.0 0.72
2020-03-16 0.69 0.6 0.66 0.63 504600.0 0.63
2020-03-13 0.74 0.65 0.73 0.72 395400.0 0.72
2020-03-12 0.73 0.65 0.67 0.69 547400.0 0.69
2020-03-11 0.79 0.65 0.76 0.66 613000.0 0.66
2020-03-10 0.8 0.7 0.72 0.71 989200.0 0.71
2020-03-09 0.8 0.63 0.75 0.63 690900.0 0.63
2020-03-06 0.84 0.77 0.78 0.79 478500.0 0.79
2020-03-05 0.9 0.78 0.86 0.8 678500.0 0.8
2020-03-04 0.87 0.8 0.84 0.87 562800.0 0.87
2020-03-03 0.94 0.8 0.94 0.82 732300.0 0.82
2020-03-02 0.92 0.76 0.76 0.89 609100.0 0.89
2020-02-28 0.83 0.75 0.81 0.78 762400.0 0.78
2020-02-27 0.86 0.75 0.83 0.83 983500.0 0.83
2020-02-26 1.0 0.77 0.96 0.82 1284400.0 0.82
2020-02-25 1.14 0.95 1.14 0.96 776900.0 0.96
2020-02-24 1.15 1.02 1.06 1.12 658400.0 1.12
2020-02-21 1.12 1.03 1.12 1.05 857800.0 1.05
2020-02-20 1.12 0.97 0.98 1.1 1689900.0 1.1
2020-02-19 1.02 0.91 1.02 0.96 1160200.0 0.96
2020-02-18 1.02 0.98 1.02 0.99 538500.0 0.99