Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foamix Pharma Ord (NQ: FOMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.750 9.990 9.750 9.920 130,656 +0.10(+1.02%)
Apr 29, 2015 9.650 9.930 9.620 9.820 142,220 +0.11(+1.13%)
Apr 28, 2015 10.05 10.05 9.450 9.710 181,278 -0.34(-3.38%)
Apr 27, 2015 10.53 10.58 9.800 10.05 263,517 -0.41(-3.92%)
Apr 24, 2015 10.88 10.88 10.35 10.46 97,908 -0.44(-4.04%)
Apr 23, 2015 10.89 11.00 10.80 10.90 63,158 -0.04(-0.37%)
Apr 22, 2015 10.99 11.02 10.74 10.94 78,416 -0.02(-0.18%)
Apr 21, 2015 10.73 11.00 10.50 10.96 142,758 +0.12(+1.11%)
Apr 20, 2015 11.09 11.18 10.79 10.84 161,065 -0.05(-0.46%)
Apr 17, 2015 10.49 10.99 10.44 10.89 310,948 +0.09(+0.83%)
Apr 16, 2015 11.00 11.30 10.65 10.80 659,488 +0.10(+0.93%)
Apr 15, 2015 10.18 10.84 10.10 10.70 4,034,746 +1.30(+13.83%)
Apr 14, 2015 9.140 9.600 9.060 9.400 346,412 +0.35(+3.87%)
Apr 13, 2015 9.830 9.850 8.910 9.050 259,410 -0.82(-8.31%)
Apr 10, 2015 9.240 9.890 9.240 9.870 63,810 +0.45(+4.78%)
Apr 09, 2015 9.020 9.610 8.900 9.420 146,611 +0.44(+4.90%)
Apr 08, 2015 9.100 9.200 8.600 8.980 125,515 -0.16(-1.75%)
Apr 07, 2015 8.540 9.230 8.530 9.140 170,209 +0.51(+5.85%)
Apr 06, 2015 8.850 9.144 8.520 8.635 82,930 -0.21(-2.43%)
Apr 02, 2015 9.000 8.850 8.850 8.850 272,100 -0.46(-4.94%)
Apr 01, 2015 9.250 9.340 8.940 9.310 264,205 +0.06(+0.65%)
Mar 31, 2015 9.130 9.450 9.040 9.250 248,678 -0.05(-0.54%)
Mar 30, 2015 9.310 9.500 8.910 9.300 239,292 -0.03(-0.32%)
Mar 27, 2015 9.430 9.666 9.270 9.330 37,663 -0.17(-1.79%)
Mar 26, 2015 9.880 9.950 9.410 9.500 81,062 -0.44(-4.43%)
Mar 25, 2015 10.02 10.15 9.920 9.940 127,895 -0.19(-1.88%)
Mar 24, 2015 10.03 10.35 9.940 10.13 272,788 +0.06(+0.60%)
Mar 23, 2015 9.980 10.07 9.920 10.07 174,708 +0.07(+0.70%)
Mar 20, 2015 10.00 10.00 9.650 10.00 240,256 +0.10(+1.01%)
Mar 19, 2015 9.640 10.00 9.590 9.900 449,522 +0.27(+2.80%)
Mar 18, 2015 9.890 10.08 9.070 9.630 647,883 -0.47(-4.65%)
Mar 17, 2015 10.18 10.36 9.860 10.10 528,310 -0.26(-2.51%)
Mar 16, 2015 10.29 10.59 10.08 10.36 163,202 +0.16(+1.57%)
Mar 13, 2015 10.32 10.50 9.890 10.20 74,674 -0.04(-0.39%)
Mar 12, 2015 10.02 10.63 9.950 10.24 130,679 +0.22(+2.20%)
Mar 11, 2015 9.690 10.26 9.520 10.02 166,195 +0.33(+3.41%)
Mar 10, 2015 9.390 9.850 9.290 9.690 214,863 +0.32(+3.42%)
Mar 09, 2015 9.250 9.420 9.230 9.370 153,297 +0.12(+1.30%)
Mar 06, 2015 9.250 9.250 9.060 9.250 183,221 +0.00(+0.00%)
Mar 05, 2015 9.010 9.250 8.920 9.250 105,957 +0.28(+3.12%)
Mar 04, 2015 8.840 9.115 9.020 8.970 89,217 -0.05(-0.55%)
Mar 03, 2015 8.910 9.250 8.750 9.020 79,167 +0.17(+1.92%)
Mar 02, 2015 8.930 8.975 8.670 8.850 197,459 -0.11(-1.23%)
Feb 27, 2015 9.045 9.045 8.500 8.960 247,931 -0.09(-0.99%)
Feb 26, 2015 9.380 9.420 9.000 9.050 138,285 -0.33(-3.52%)
Feb 25, 2015 9.730 9.730 9.286 9.380 96,509 -0.08(-0.85%)
Feb 24, 2015 9.410 9.542 9.320 9.460 132,932 +0.03(+0.32%)
Feb 23, 2015 9.160 9.920 9.160 9.430 419,010 +0.25(+2.72%)
Feb 20, 2015 9.170 9.252 9.112 9.180 30,562 +0.04(+0.44%)
Feb 19, 2015 9.100 9.320 9.040 9.140 172,413 +0.12(+1.39%)
Feb 18, 2015 9.060 9.480 8.910 9.015 141,701 +0.01(+0.06%)
Feb 17, 2015 9.090 9.132 8.900 9.010 186,179 +0.00(+0.00%)
Feb 13, 2015 8.870 9.010 9.010 9.010 50,000 -0.03(-0.33%)
Feb 12, 2015 9.180 9.180 8.670 9.040 45,831 +0.02(+0.22%)
Feb 11, 2015 9.150 9.370 8.760 9.020 59,218 -0.08(-0.88%)
Feb 10, 2015 9.100 9.260 8.930 9.100 52,117 +0.04(+0.44%)
Feb 09, 2015 9.080 9.180 9.020 9.060 25,566 -0.04(-0.44%)
Feb 06, 2015 9.200 9.350 8.911 9.100 39,319 -0.08(-0.87%)
Feb 05, 2015 9.180 9.530 8.900 9.180 147,118 +0.08(+0.88%)
Feb 04, 2015 8.910 9.190 8.310 9.100 170,391 +0.13(+1.45%)
Feb 03, 2015 9.380 9.380 8.740 8.970 261,742 -0.39(-4.17%)
Feb 02, 2015 8.910 9.650 8.800 9.360 285,140 +0.60(+6.85%)
Jan 30, 2015 8.500 8.990 8.410 8.760 168,052 +0.21(+2.46%)
Jan 29, 2015 8.640 8.640 8.250 8.550 171,220 -0.05(-0.58%)
Jan 28, 2015 8.920 8.940 8.440 8.600 227,006 -0.24(-2.71%)
Jan 27, 2015 8.660 8.900 8.520 8.840 176,051 +0.14(+1.61%)
Jan 26, 2015 8.220 8.800 8.050 8.700 796,436 +0.60(+7.41%)
Jan 23, 2015 7.790 8.299 7.700 8.100 236,115 +0.30(+3.85%)
Jan 22, 2015 7.540 7.800 7.458 7.800 96,065 +0.26(+3.45%)
Jan 21, 2015 7.700 7.700 7.440 7.540 154,964 -0.14(-1.82%)
Jan 20, 2015 7.360 7.690 7.060 7.680 79,650 +0.36(+4.92%)
Jan 16, 2015 7.460 7.540 7.000 7.320 114,424 -0.21(-2.79%)
Jan 15, 2015 7.900 7.900 7.190 7.530 115,725 -0.20(-2.59%)
Jan 14, 2015 7.510 7.750 7.150 7.730 104,189 +0.30(+4.04%)
Jan 13, 2015 7.410 7.480 7.010 7.430 171,045 +0.02(+0.27%)
Jan 12, 2015 7.960 7.960 7.200 7.410 117,751 -0.49(-6.20%)
Jan 09, 2015 8.080 8.100 7.620 7.900 69,021 -0.14(-1.74%)
Jan 08, 2015 8.040 8.177 7.910 8.040 95,399 +0.10(+1.26%)
Jan 07, 2015 8.240 8.240 7.600 7.940 139,744 -0.30(-3.64%)
Jan 06, 2015 8.850 8.880 8.060 8.240 348,318 -0.11(-1.32%)
Jan 05, 2015 7.500 8.580 6.900 8.350 563,857 +0.90(+12.08%)
Jan 02, 2015 6.840 7.500 6.840 7.450 187,113 +0.44(+6.28%)
Dec 31, 2014 7.170 7.010 7.010 7.010 95,900 -0.02(-0.28%)
Dec 30, 2014 6.790 7.250 6.500 7.030 212,738 +0.23(+3.38%)
Dec 29, 2014 6.680 6.879 6.450 6.800 93,974 +0.11(+1.64%)
Dec 26, 2014 6.390 6.736 6.321 6.690 44,965 +0.34(+5.35%)
Dec 24, 2014 6.400 6.350 6.350 6.350 106,100 -0.15(-2.31%)
Dec 23, 2014 6.800 6.800 6.374 6.500 120,081 -0.40(-5.80%)
Dec 22, 2014 6.140 7.090 6.000 6.900 419,750 +0.76(+12.38%)
Dec 19, 2014 5.890 6.190 5.890 6.140 65,605 +0.24(+4.07%)
Dec 18, 2014 6.080 6.240 5.590 5.900 107,007 -0.29(-4.68%)
Dec 17, 2014 6.170 6.280 5.990 6.190 91,048 +0.00(+0.00%)
Dec 16, 2014 5.940 6.190 5.860 6.190 111,553 +0.18(+3.00%)
Dec 15, 2014 6.330 6.450 5.824 6.010 134,612 -0.41(-6.39%)
Dec 12, 2014 6.230 6.500 6.080 6.420 91,556 +0.19(+3.05%)
Dec 11, 2014 6.600 6.660 6.040 6.230 164,041 -0.26(-4.01%)
Dec 10, 2014 6.660 6.660 6.010 6.490 121,382 -0.07(-1.07%)
Dec 09, 2014 6.520 6.730 6.339 6.560 134,186 -0.08(-1.20%)
Dec 08, 2014 6.600 7.250 6.350 6.640 571,376 +0.04(+0.61%)
Dec 05, 2014 5.410 6.660 5.400 6.600 619,814 +1.20(+22.22%)
Dec 04, 2014 5.317 5.400 5.315 5.400 34,522 +0.05(+0.93%)
Dec 03, 2014 5.350 5.370 5.350 5.350 21,495 +0.00(+0.00%)
Dec 02, 2014 5.410 5.410 5.350 5.350 20,623 -0.06(-1.11%)
Dec 01, 2014 5.390 5.490 5.310 5.410 84,141 +0.11(+2.08%)
Nov 28, 2014 5.450 5.450 5.250 5.300 35,779 -0.15(-2.75%)
Nov 26, 2014 5.360 5.450 5.450 5.450 52,500 +0.02(+0.37%)
Nov 25, 2014 5.430 5.490 5.310 5.430 62,005 +0.05(+0.93%)
Nov 24, 2014 5.340 5.450 5.270 5.380 91,579 +0.11(+2.09%)
Nov 21, 2014 5.450 5.450 5.216 5.270 24,424 -0.07(-1.31%)
Nov 20, 2014 5.360 5.398 5.300 5.340 32,478 +0.00(+0.00%)
Nov 19, 2014 5.450 5.460 5.340 5.340 39,301 -0.11(-2.02%)
Nov 18, 2014 5.450 5.490 5.310 5.450 95,703 +0.15(+2.83%)
Nov 17, 2014 5.500 5.500 5.280 5.300 60,449 -0.08(-1.49%)
Nov 14, 2014 5.450 5.450 5.341 5.380 16,400 -0.03(-0.55%)
Nov 13, 2014 5.370 5.470 5.250 5.410 50,707 +0.10(+1.88%)
Nov 12, 2014 5.330 5.370 5.270 5.310 37,424 -0.10(-1.76%)
Nov 11, 2014 5.530 5.530 5.340 5.405 28,508 -0.08(-1.37%)
Nov 10, 2014 5.400 5.540 5.400 5.480 41,230 +0.14(+2.62%)
Nov 07, 2014 5.420 5.629 5.250 5.340 143,040 -0.09(-1.66%)
Nov 06, 2014 5.450 5.540 5.300 5.430 73,587 +0.00(+0.09%)
Nov 05, 2014 5.500 5.580 5.390 5.425 40,327 -0.08(-1.36%)
Nov 04, 2014 5.330 5.500 5.211 5.500 86,211 +0.17(+3.19%)
Nov 03, 2014 5.370 5.495 5.230 5.330 71,598 -0.07(-1.30%)
Oct 31, 2014 5.480 5.528 5.370 5.400 18,098 -0.09(-1.64%)
Oct 30, 2014 5.566 5.566 5.350 5.490 51,719 -0.02(-0.36%)
Oct 29, 2014 5.500 5.510 5.280 5.510 51,151 +0.05(+0.92%)
Oct 28, 2014 5.330 5.490 5.270 5.460 70,173 +0.13(+2.44%)
Oct 27, 2014 5.460 5.460 5.270 5.330 78,161 -0.13(-2.38%)
Oct 24, 2014 5.410 5.550 5.370 5.460 118,770 -0.01(-0.18%)
Oct 23, 2014 5.508 5.670 5.270 5.470 244,601 -0.08(-1.44%)
Oct 22, 2014 5.500 5.620 5.390 5.550 67,728 +0.00(+0.00%)
Oct 21, 2014 5.730 5.740 5.530 5.550 162,274 -0.14(-2.46%)
Oct 20, 2014 5.730 5.730 5.610 5.690 44,458 -0.04(-0.70%)
Oct 17, 2014 5.750 5.750 5.500 5.730 225,904 +0.05(+0.79%)
Oct 16, 2014 5.500 5.880 5.410 5.685 182,561 +0.11(+2.06%)
Oct 15, 2014 5.710 5.710 5.500 5.570 109,546 -0.08(-1.42%)
Oct 14, 2014 5.700 5.780 5.500 5.650 113,217 +0.05(+0.89%)
Oct 13, 2014 5.460 5.830 5.370 5.600 543,448 +0.52(+10.24%)
Oct 10, 2014 5.420 5.420 4.750 5.080 245,776 -0.19(-3.61%)
Oct 09, 2014 5.408 5.500 5.140 5.270 188,820 -0.20(-3.66%)
Oct 08, 2014 5.290 5.490 5.170 5.470 169,289 +0.22(+4.19%)
Oct 07, 2014 5.250 5.295 5.200 5.250 116,581 -0.02(-0.38%)
Oct 06, 2014 5.280 5.450 5.210 5.270 118,363 -0.12(-2.23%)
Oct 03, 2014 5.320 5.690 5.250 5.390 89,706 -0.06(-1.10%)
Oct 02, 2014 5.440 5.480 5.300 5.450 192,877 +0.00(+0.00%)
Oct 01, 2014 5.310 5.630 5.310 5.450 176,671 +0.00(+0.00%)
Sep 30, 2014 5.410 5.750 5.410 5.450 150,513 -0.01(-0.18%)
Sep 29, 2014 5.710 5.980 5.400 5.460 146,504 -0.24(-4.21%)
Sep 26, 2014 5.500 5.750 5.270 5.700 218,083 +0.37(+6.94%)
Sep 25, 2014 5.500 5.580 5.250 5.330 527,257 -0.27(-4.82%)
Sep 24, 2014 5.770 5.800 5.540 5.600 451,718 -0.17(-2.95%)
Sep 23, 2014 5.900 6.080 5.740 5.770 461,815 -0.22(-3.67%)
Sep 22, 2014 6.110 6.250 5.900 5.990 459,949 -0.16(-2.60%)
Sep 19, 2014 6.200 6.480 5.700 6.150 2,499,269 -0.07(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.