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 (%)
Mar 06, 2020 2.990 2.990 2.990 0 -0.25(-7.72%)
Mar 05, 2020 3.210 3.400 3.170 3.240 411,436 -0.04(-1.37%)
Mar 04, 2020 3.400 3.440 3.250 3.285 366,684 -0.06(-1.94%)
Mar 03, 2020 3.460 3.530 3.330 3.350 354,237 -0.11(-3.18%)
Mar 02, 2020 3.620 3.700 3.380 3.460 418,410 -0.14(-3.89%)
Feb 28, 2020 3.400 3.670 3.350 3.600 490,200 +0.07(+1.98%)
Feb 27, 2020 3.510 3.850 3.110 3.530 873,661 -0.08(-2.22%)
Feb 26, 2020 3.850 3.850 3.470 3.610 1,202,561 -0.25(-6.48%)
Feb 25, 2020 4.040 4.260 3.850 3.860 580,790 -0.17(-4.22%)
Feb 24, 2020 4.170 4.240 4.010 4.030 650,764 -0.33(-7.57%)
Feb 21, 2020 4.200 4.425 4.200 4.360 177,300 +0.14(+3.32%)
Feb 20, 2020 4.220 4.260 4.120 4.220 211,606 -0.03(-0.71%)
Feb 19, 2020 4.400 4.400 4.200 4.250 258,115 -0.10(-2.30%)
Feb 18, 2020 4.410 4.550 4.340 4.350 252,949 -0.07(-1.58%)
Feb 14, 2020 4.280 4.450 4.180 4.420 196,500 +0.15(+3.51%)
Feb 13, 2020 4.510 4.510 4.150 4.270 430,630 -0.27(-5.95%)
Feb 12, 2020 4.510 4.550 4.400 4.540 339,666 +0.04(+0.89%)
Feb 11, 2020 4.520 4.580 4.430 4.500 602,916 +0.02(+0.45%)
Feb 10, 2020 4.490 4.520 4.300 4.480 616,850 -0.02(-0.44%)
Feb 07, 2020 4.520 4.690 4.400 4.500 722,600 -0.04(-0.88%)
Feb 06, 2020 4.470 4.650 4.410 4.540 532,488 +0.16(+3.65%)
Feb 05, 2020 4.290 4.540 4.290 4.380 875,111 +0.11(+2.58%)
Feb 04, 2020 4.120 4.300 4.080 4.270 374,019 +0.21(+5.17%)
Feb 03, 2020 3.850 4.250 3.833 4.060 393,863 +0.21(+5.45%)
Jan 31, 2020 3.790 3.860 3.750 3.850 349,900 +0.06(+1.58%)
Jan 30, 2020 3.950 3.982 3.740 3.790 494,079 -0.20(-5.01%)
Jan 29, 2020 4.180 4.210 3.960 3.990 273,888 -0.19(-4.55%)
Jan 28, 2020 4.140 4.200 4.070 4.180 275,720 +0.06(+1.46%)
Jan 27, 2020 4.050 4.210 3.960 4.120 607,873 -0.04(-0.96%)
Jan 24, 2020 4.260 4.490 4.140 4.160 503,100 -0.08(-1.89%)
Jan 23, 2020 4.340 4.370 4.140 4.240 387,227 -0.09(-2.08%)
Jan 22, 2020 4.630 4.700 4.320 4.330 608,800 -0.29(-6.28%)
Jan 21, 2020 4.660 4.780 4.540 4.620 407,500 -0.08(-1.70%)
Jan 17, 2020 4.780 4.780 4.581 4.700 436,400 +0.02(+0.43%)
Jan 16, 2020 4.680 4.840 4.507 4.680 1,352,762 -0.03(-0.64%)
Jan 15, 2020 4.320 4.759 4.250 4.710 1,774,096 +0.43(+10.05%)
Jan 14, 2020 4.160 4.330 3.920 4.280 1,207,214 +0.34(+8.63%)
Jan 13, 2020 4.070 4.200 3.910 3.940 590,851 -0.05(-1.25%)
Jan 10, 2020 3.790 4.280 3.790 3.990 1,429,200 +0.24(+6.40%)
Jan 09, 2020 3.800 3.990 3.670 3.750 1,235,706 +0.19(+5.34%)
Jan 08, 2020 3.370 3.660 3.300 3.560 625,831 +0.16(+4.71%)
Jan 07, 2020 3.250 3.450 3.250 3.400 252,498 +0.15(+4.62%)
Jan 06, 2020 3.180 3.250 3.100 3.250 318,310 +0.05(+1.56%)
Jan 03, 2020 3.270 3.300 3.155 3.200 231,800 -0.09(-2.74%)
Jan 02, 2020 3.380 3.380 3.270 3.290 203,500 -0.04(-1.20%)
Dec 31, 2019 3.250 3.363 3.250 3.330 257,000 +0.05(+1.52%)
Dec 30, 2019 3.320 3.350 3.240 3.280 451,924 -0.07(-2.09%)
Dec 27, 2019 3.450 3.450 3.310 3.350 266,900 -0.09(-2.62%)
Dec 26, 2019 3.450 3.549 3.400 3.440 392,933 +0.00(+0.00%)
Dec 24, 2019 3.420 3.490 3.330 3.440 330,100 +0.04(+1.18%)
Dec 23, 2019 3.320 3.430 3.269 3.400 642,879 +0.11(+3.34%)
Dec 20, 2019 3.150 3.340 3.068 3.290 479,000 +0.15(+4.78%)
Dec 19, 2019 3.080 3.310 3.080 3.140 536,998 +0.04(+1.29%)
Dec 18, 2019 3.080 3.120 3.010 3.100 351,049 -0.01(-0.32%)
Dec 17, 2019 2.880 3.150 2.870 3.110 709,452 +0.19(+6.51%)
Dec 16, 2019 2.790 2.940 2.790 2.920 580,730 +0.13(+4.66%)
Dec 13, 2019 2.900 2.900 2.780 2.790 549,900 -0.11(-3.79%)
Dec 12, 2019 2.760 2.978 2.757 2.900 682,604 +0.13(+4.69%)
Dec 11, 2019 2.860 2.880 2.740 2.770 876,012 -0.11(-3.82%)
Dec 10, 2019 2.980 3.020 2.860 2.880 675,376 -0.09(-3.03%)
Dec 09, 2019 3.030 3.040 2.960 2.970 701,126 -0.09(-2.94%)
Dec 06, 2019 2.970 3.070 2.950 3.060 962,100 +0.07(+2.34%)
Dec 05, 2019 3.070 3.080 2.910 2.990 688,831 -0.09(-2.92%)
Dec 04, 2019 3.080 3.160 3.070 3.080 499,004 +0.00(+0.00%)
Dec 03, 2019 3.130 3.170 3.080 3.080 467,308 -0.07(-2.22%)
Dec 02, 2019 3.160 3.210 3.120 3.150 596,961 -0.03(-0.94%)
Nov 29, 2019 3.160 3.260 3.110 3.180 242,500 +0.00(+0.00%)
Nov 27, 2019 3.180 3.210 3.145 3.180 419,500 +0.03(+0.95%)
Nov 26, 2019 3.210 3.270 3.110 3.150 764,081 -0.09(-2.78%)
Nov 25, 2019 3.240 3.300 3.140 3.240 758,640 -0.02(-0.61%)
Nov 22, 2019 3.300 3.321 3.190 3.260 763,000 -0.06(-1.81%)
Nov 21, 2019 3.420 3.440 3.215 3.320 827,171 -0.09(-2.64%)
Nov 20, 2019 3.420 3.440 3.280 3.410 584,044 +0.01(+0.29%)
Nov 19, 2019 3.500 3.522 3.380 3.400 818,803 -0.08(-2.30%)
Nov 18, 2019 3.400 3.540 3.250 3.480 1,337,510 +0.06(+1.75%)
Nov 15, 2019 3.430 3.470 3.200 3.420 980,100 -0.02(-0.58%)
Nov 14, 2019 3.600 3.610 3.385 3.440 1,033,049 -0.11(-3.10%)
Nov 13, 2019 3.340 3.560 3.300 3.550 1,207,498 +0.14(+4.11%)
Nov 12, 2019 3.380 3.570 3.270 3.410 2,189,061 -0.07(-2.01%)
Nov 11, 2019 3.580 3.690 2.960 3.480 9,877,230 -0.86(-19.82%)
Nov 08, 2019 3.990 4.350 3.920 4.340 2,160,200 +0.36(+9.05%)
Nov 07, 2019 3.900 4.010 3.810 3.980 721,603 +0.10(+2.58%)
Nov 06, 2019 3.840 4.020 3.760 3.880 861,771 +0.02(+0.52%)
Nov 05, 2019 3.800 3.890 3.670 3.860 1,368,140 +0.03(+0.92%)
Nov 04, 2019 3.940 4.030 3.760 3.825 2,358,209 -0.03(-0.91%)
Nov 01, 2019 3.520 3.920 3.490 3.860 2,924,000 +0.35(+9.97%)
Oct 31, 2019 3.170 3.550 3.120 3.510 2,335,701 +0.36(+11.43%)
Oct 30, 2019 2.980 3.240 2.980 3.150 1,840,002 +0.18(+6.06%)
Oct 29, 2019 2.830 3.070 2.830 2.970 1,239,654 +0.16(+5.69%)
Oct 28, 2019 2.830 2.840 2.710 2.810 964,388 +0.01(+0.36%)
Oct 25, 2019 2.750 2.870 2.660 2.800 1,160,300 +0.04(+1.45%)
Oct 24, 2019 2.880 2.900 2.700 2.760 1,536,767 -0.09(-3.16%)
Oct 23, 2019 2.970 2.970 2.770 2.850 1,627,231 -0.08(-2.73%)
Oct 22, 2019 3.250 3.290 2.890 2.930 3,336,948 -0.32(-9.85%)
Oct 21, 2019 3.450 3.450 3.070 3.250 5,746,318 +0.09(+2.92%)
Oct 18, 2019 3.260 3.310 3.035 3.158 2,598,800 -0.08(-2.54%)
Oct 17, 2019 3.150 3.450 3.050 3.240 2,579,380 +0.15(+4.85%)
Oct 16, 2019 3.150 3.430 3.030 3.090 2,302,213 +0.09(+3.00%)
Oct 15, 2019 2.880 3.120 2.880 3.000 1,734,171 +0.15(+5.26%)
Oct 14, 2019 2.810 2.860 2.720 2.850 739,189 +0.05(+1.79%)
Oct 11, 2019 2.920 2.970 2.755 2.800 914,400 -0.14(-4.76%)
Oct 10, 2019 2.790 3.130 2.720 2.940 1,892,667 +0.28(+10.53%)
Oct 09, 2019 2.570 2.700 2.550 2.660 1,375,424 +0.10(+3.91%)
Oct 08, 2019 2.700 2.760 2.550 2.560 1,099,342 -0.12(-4.48%)
Oct 07, 2019 2.720 2.850 2.530 2.680 2,097,303 +0.01(+0.37%)
Oct 04, 2019 2.840 2.870 2.660 2.670 1,566,100 -0.13(-4.64%)
Oct 03, 2019 2.920 2.920 2.720 2.800 1,152,174 -0.11(-3.78%)
Oct 02, 2019 2.970 2.980 2.810 2.910 620,122 -0.04(-1.36%)
Oct 01, 2019 3.060 3.080 2.860 2.950 793,766 -0.09(-2.96%)
Sep 30, 2019 3.070 3.140 3.010 3.040 329,948 -0.03(-0.98%)
Sep 27, 2019 3.180 3.200 3.050 3.070 358,700 -0.08(-2.54%)
Sep 26, 2019 3.300 3.400 3.100 3.150 399,780 -0.15(-4.55%)
Sep 25, 2019 3.290 3.330 3.190 3.300 380,350 +0.02(+0.61%)
Sep 24, 2019 3.560 3.560 3.250 3.280 751,393 -0.25(-7.08%)
Sep 23, 2019 3.660 3.660 3.500 3.530 552,621 -0.09(-2.49%)
Sep 20, 2019 3.600 3.696 3.515 3.620 668,400 +0.05(+1.40%)
Sep 19, 2019 3.520 3.750 3.510 3.570 466,010 +0.03(+0.85%)
Sep 18, 2019 3.530 3.560 3.410 3.540 293,334 +0.02(+0.57%)
Sep 17, 2019 3.500 3.570 3.400 3.520 466,706 +0.02(+0.57%)
Sep 16, 2019 3.510 3.600 3.440 3.500 486,067 +0.00(+0.00%)
Sep 13, 2019 3.420 3.540 3.400 3.500 487,800 +0.08(+2.34%)
Sep 12, 2019 3.600 3.600 3.370 3.420 530,755 -0.19(-5.26%)
Sep 11, 2019 3.640 3.790 3.520 3.610 894,344 -0.04(-1.10%)
Sep 10, 2019 3.430 3.720 3.430 3.650 1,008,135 +0.22(+6.41%)
Sep 09, 2019 3.310 3.520 3.260 3.430 852,915 +0.14(+4.26%)
Sep 06, 2019 3.260 3.360 3.210 3.290 555,500 +0.03(+0.92%)
Sep 05, 2019 3.140 3.370 3.100 3.260 593,781 +0.18(+5.84%)
Sep 04, 2019 2.950 3.130 2.930 3.080 517,095 +0.13(+4.41%)
Sep 03, 2019 2.950 3.040 2.900 2.950 506,876 +0.06(+2.08%)
Aug 30, 2019 3.050 3.120 2.870 2.890 495,600 -0.13(-4.30%)
Aug 29, 2019 3.170 3.340 2.950 3.020 563,012 -0.12(-3.82%)
Aug 28, 2019 3.120 3.170 3.010 3.140 351,409 +0.04(+1.29%)
Aug 27, 2019 3.320 3.344 3.006 3.100 707,150 -0.18(-5.49%)
Aug 26, 2019 3.450 3.490 3.220 3.280 965,701 -0.09(-2.67%)
Aug 23, 2019 3.200 3.420 3.070 3.370 1,508,600 +0.14(+4.33%)
Aug 22, 2019 2.980 3.280 2.980 3.230 1,021,176 +0.26(+8.75%)
Aug 21, 2019 2.900 3.030 2.870 2.970 649,722 +0.07(+2.41%)
Aug 20, 2019 2.940 2.980 2.835 2.900 761,599 -0.10(-3.33%)
Aug 19, 2019 3.220 3.250 2.920 3.000 745,253 -0.10(-3.23%)
Aug 16, 2019 2.930 3.230 2.930 3.100 963,100 +0.21(+7.27%)
Aug 15, 2019 2.980 3.040 2.860 2.890 648,386 -0.05(-1.70%)
Aug 14, 2019 3.050 3.080 2.760 2.940 1,249,788 -0.14(-4.55%)
Aug 13, 2019 2.710 3.290 2.710 3.080 2,776,715 +0.40(+14.93%)
Aug 12, 2019 2.810 2.850 2.540 2.680 1,664,046 -0.10(-3.60%)
Aug 09, 2019 2.400 2.850 2.380 2.780 2,277,100 +0.39(+16.32%)
Aug 08, 2019 2.350 2.420 2.335 2.390 745,180 +0.03(+1.27%)
Aug 07, 2019 2.420 2.460 2.310 2.360 576,581 -0.06(-2.48%)
Aug 06, 2019 2.400 2.490 2.340 2.420 1,565,483 +0.03(+1.26%)
Aug 05, 2019 2.400 2.430 2.290 2.390 952,389 -0.05(-2.05%)
Aug 02, 2019 2.300 2.470 2.280 2.440 2,249,500 +0.11(+4.72%)
Aug 01, 2019 2.380 2.400 2.270 2.330 774,275 -0.06(-2.51%)
Jul 31, 2019 2.360 2.410 2.330 2.390 1,058,650 +0.04(+1.70%)
Jul 30, 2019 2.500 2.600 2.320 2.350 4,750,855 +0.21(+9.81%)
Jul 29, 2019 2.130 2.150 2.080 2.140 142,538 +0.03(+1.42%)
Jul 26, 2019 1.970 2.200 1.970 2.110 289,000 +0.12(+6.03%)
Jul 25, 2019 2.090 2.100 1.980 1.990 265,204 -0.09(-4.33%)
Jul 24, 2019 2.080 2.140 2.040 2.080 323,891 -0.05(-2.35%)
Jul 23, 2019 2.250 2.250 2.120 2.130 329,190 -0.12(-5.33%)
Jul 22, 2019 2.310 2.330 2.230 2.250 155,970 -0.06(-2.60%)
Jul 19, 2019 2.330 2.338 2.230 2.310 230,900 -0.03(-1.28%)
Jul 18, 2019 2.310 2.370 2.310 2.340 315,204 +0.03(+1.30%)
Jul 17, 2019 2.350 2.370 2.299 2.310 268,212 -0.04(-1.70%)
Jul 16, 2019 2.260 2.400 2.260 2.350 559,546 +0.07(+3.07%)
Jul 15, 2019 2.330 2.370 2.280 2.280 210,656 -0.07(-2.98%)
Jul 12, 2019 2.360 2.380 2.260 2.350 266,600 -0.01(-0.42%)
Jul 11, 2019 2.400 2.400 2.340 2.360 155,505 -0.02(-0.84%)
Jul 10, 2019 2.360 2.390 2.310 2.380 186,407 +0.04(+1.71%)
Jul 09, 2019 2.270 2.370 2.270 2.340 276,251 +0.09(+4.00%)
Jul 08, 2019 2.260 2.310 2.210 2.250 369,370 -0.04(-1.75%)
Jul 05, 2019 2.320 2.360 2.270 2.290 283,200 -0.04(-1.72%)
Jul 03, 2019 2.320 2.370 2.280 2.330 509,500 +0.03(+1.30%)
Jul 02, 2019 2.370 2.370 2.290 2.300 199,338 -0.05(-2.13%)
Jul 01, 2019 2.400 2.400 2.330 2.350 234,383 -0.03(-1.26%)
Jun 28, 2019 2.410 2.460 2.360 2.380 332,200 -0.02(-0.83%)
Jun 27, 2019 2.500 2.520 2.390 2.400 296,542 -0.08(-3.23%)
Jun 26, 2019 2.600 2.620 2.480 2.480 121,507 -0.11(-4.25%)
Jun 25, 2019 2.600 2.640 2.560 2.590 161,077 +0.00(+0.00%)
Jun 24, 2019 2.670 2.770 2.560 2.590 161,360 -0.08(-3.00%)
Jun 21, 2019 2.660 2.710 2.560 2.670 242,000 +0.02(+0.75%)
Jun 20, 2019 2.710 2.730 2.650 2.650 162,871 -0.02(-0.75%)
Jun 19, 2019 2.670 2.727 2.620 2.670 285,079 +0.00(+0.00%)
Jun 18, 2019 2.820 2.870 2.650 2.670 370,171 -0.13(-4.64%)
Jun 17, 2019 2.710 2.830 2.650 2.800 326,249 +0.11(+4.09%)
Jun 14, 2019 2.690 2.750 2.620 2.690 315,400 +0.03(+1.13%)
Jun 13, 2019 2.660 2.694 2.600 2.660 463,930 +0.01(+0.38%)
Jun 12, 2019 2.540 2.720 2.504 2.650 381,550 +0.12(+4.74%)
Jun 11, 2019 2.740 2.750 2.500 2.530 528,373 +0.03(+1.20%)
Jun 10, 2019 2.510 2.550 2.460 2.500 245,352 +0.00(+0.00%)
Jun 07, 2019 2.490 2.560 2.477 2.500 175,200 +0.01(+0.40%)
Jun 06, 2019 2.540 2.540 2.440 2.490 194,524 -0.06(-2.35%)
Jun 05, 2019 2.610 2.610 2.500 2.550 137,404 -0.03(-1.16%)
Jun 04, 2019 2.680 2.750 2.450 2.580 391,220 +0.04(+1.57%)
Jun 03, 2019 2.470 2.590 2.442 2.540 250,771 +0.09(+3.67%)
May 31, 2019 2.440 2.500 2.390 2.450 132,000 +0.01(+0.41%)
May 30, 2019 2.360 2.460 2.355 2.440 199,897 +0.10(+4.27%)
May 29, 2019 2.400 2.420 2.300 2.340 307,948 -0.09(-3.70%)
May 28, 2019 2.470 2.530 2.350 2.430 214,971 -0.06(-2.41%)
May 24, 2019 2.490 2.510 2.400 2.490 182,700 +0.03(+1.22%)
May 23, 2019 2.500 2.530 2.430 2.460 233,678 -0.08(-3.15%)
May 22, 2019 2.670 2.670 2.500 2.540 187,689 -0.13(-4.87%)
May 21, 2019 2.640 2.680 2.600 2.670 285,856 +0.02(+0.75%)
May 20, 2019 2.720 2.730 2.570 2.650 213,305 -0.07(-2.57%)
May 17, 2019 2.670 2.750 2.590 2.720 172,300 +0.06(+2.26%)
May 16, 2019 2.750 2.750 2.560 2.660 509,087 -0.02(-0.75%)
May 15, 2019 2.590 2.690 2.570 2.680 276,561 +0.08(+3.08%)
May 14, 2019 2.730 2.790 2.400 2.600 801,153 -0.11(-4.06%)
May 13, 2019 2.740 2.800 2.610 2.710 600,145 -0.12(-4.24%)
May 10, 2019 3.000 3.175 2.780 2.830 416,200 -0.16(-5.35%)
May 09, 2019 3.090 3.100 2.960 2.990 485,719 -0.14(-4.47%)
May 08, 2019 3.350 3.350 3.090 3.130 314,144 -0.02(-0.63%)
May 07, 2019 3.250 3.340 3.150 3.150 279,624 -0.17(-5.12%)
May 06, 2019 3.190 3.330 3.100 3.320 187,549 +0.07(+2.15%)
May 03, 2019 3.230 3.300 3.100 3.250 151,700 +0.03(+0.93%)
May 02, 2019 3.180 3.250 3.060 3.220 245,685 +0.03(+0.94%)
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.