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 (%)
May 31, 2018 5.280 5.390 5.230 5.240 228,415 -0.05(-0.95%)
May 30, 2018 5.510 5.600 5.220 5.290 86,239 -0.13(-2.40%)
May 29, 2018 5.370 5.460 5.230 5.420 41,127 +0.05(+0.93%)
May 25, 2018 5.370 5.370 5.370 0 +0.07(+1.32%)
May 24, 2018 5.190 5.360 5.150 5.300 128,071 +0.10(+1.92%)
May 23, 2018 5.160 5.380 5.160 5.200 108,142 +0.05(+0.97%)
May 22, 2018 5.240 5.380 5.150 5.150 72,854 -0.06(-1.15%)
May 21, 2018 5.300 5.420 5.130 5.210 73,271 +0.00(+0.00%)
May 18, 2018 5.320 5.380 5.200 5.210 96,418 -0.14(-2.62%)
May 17, 2018 5.300 5.430 5.250 5.350 38,927 +0.05(+0.94%)
May 16, 2018 5.150 5.360 5.110 5.300 124,952 +0.15(+2.91%)
May 15, 2018 5.230 5.280 5.030 5.150 62,141 -0.09(-1.72%)
May 14, 2018 5.320 5.405 5.220 5.240 130,680 -0.09(-1.69%)
May 11, 2018 5.330 5.380 5.170 5.330 88,339 +0.00(+0.00%)
May 10, 2018 5.340 5.370 5.220 5.330 103,820 -0.06(-1.11%)
May 09, 2018 5.000 5.390 5.000 5.390 70,583 +0.27(+5.27%)
May 08, 2018 5.070 5.180 4.960 5.120 62,974 +0.06(+1.19%)
May 07, 2018 5.040 5.120 4.990 5.060 46,751 +0.03(+0.60%)
May 04, 2018 4.960 5.110 4.910 5.030 58,660 +0.03(+0.60%)
May 03, 2018 4.930 5.120 4.915 5.000 120,423 +0.05(+1.01%)
May 02, 2018 4.890 5.010 4.810 4.950 75,649 +0.06(+1.23%)
May 01, 2018 4.800 4.900 4.750 4.890 48,581 +0.10(+2.09%)
Apr 30, 2018 4.820 4.850 4.700 4.790 56,803 -0.01(-0.21%)
Apr 27, 2018 4.870 4.960 4.720 4.800 51,902 -0.05(-1.03%)
Apr 26, 2018 4.930 4.960 4.820 4.850 54,899 -0.06(-1.22%)
Apr 25, 2018 4.880 4.910 4.780 4.910 41,752 +0.04(+0.82%)
Apr 24, 2018 5.090 5.190 4.850 4.870 68,785 -0.22(-4.32%)
Apr 23, 2018 5.200 5.250 5.020 5.090 68,490 -0.12(-2.30%)
Apr 20, 2018 4.920 5.250 4.910 5.210 77,303 +0.32(+6.54%)
Apr 19, 2018 5.100 5.100 4.850 4.890 128,774 -0.22(-4.31%)
Apr 18, 2018 5.440 5.440 5.060 5.110 113,410 -0.34(-6.24%)
Apr 17, 2018 5.420 5.530 5.380 5.450 310,244 +0.04(+0.74%)
Apr 16, 2018 5.390 5.500 5.300 5.410 147,925 +0.14(+2.66%)
Apr 13, 2018 5.250 5.300 5.100 5.270 170,821 +0.01(+0.19%)
Apr 12, 2018 5.200 5.310 5.176 5.260 133,171 +0.06(+1.15%)
Apr 11, 2018 5.080 5.210 5.000 5.200 166,527 +0.09(+1.76%)
Apr 10, 2018 5.080 5.220 4.980 5.110 314,541 +0.05(+0.99%)
Apr 09, 2018 5.010 5.150 4.960 5.060 256,563 +0.11(+2.22%)
Apr 06, 2018 5.090 5.090 4.871 4.950 93,663 -0.15(-2.94%)
Apr 05, 2018 5.050 5.170 4.895 5.100 204,745 +0.05(+0.99%)
Apr 04, 2018 5.000 5.090 4.890 5.050 400,689 +0.07(+1.41%)
Apr 03, 2018 5.010 5.010 4.720 4.980 100,693 -0.02(-0.40%)
Apr 02, 2018 5.080 5.150 4.400 5.000 183,850 -0.13(-2.53%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.63(+14.00%)
Mar 28, 2018 4.590 4.680 4.450 4.500 127,832 -0.11(-2.39%)
Mar 27, 2018 5.120 5.290 4.500 4.610 177,315 -0.52(-10.14%)
Mar 26, 2018 5.360 5.360 4.900 5.130 139,462 -0.16(-3.02%)
Mar 23, 2018 4.810 5.310 4.810 5.290 110,875 +0.41(+8.40%)
Mar 22, 2018 4.910 5.000 4.810 4.880 96,113 -0.06(-1.21%)
Mar 21, 2018 5.100 5.140 4.870 4.940 245,264 -0.20(-3.89%)
Mar 20, 2018 5.300 5.320 5.050 5.140 67,860 -0.13(-2.47%)
Mar 19, 2018 5.340 5.340 5.220 5.270 52,472 -0.12(-2.23%)
Mar 16, 2018 5.380 5.490 5.260 5.390 51,729 -0.01(-0.19%)
Mar 15, 2018 5.730 5.820 5.125 5.400 198,178 -0.31(-5.43%)
Mar 14, 2018 5.810 5.870 5.480 5.710 219,956 +0.09(+1.60%)
Mar 13, 2018 5.760 5.760 5.490 5.620 80,699 -0.08(-1.40%)
Mar 12, 2018 5.710 5.820 5.530 5.700 69,184 -0.02(-0.35%)
Mar 09, 2018 5.390 5.830 5.390 5.720 157,183 +0.36(+6.72%)
Mar 08, 2018 5.710 5.750 5.280 5.360 127,964 -0.33(-5.80%)
Mar 07, 2018 5.570 5.720 5.500 5.690 102,160 +0.08(+1.43%)
Mar 06, 2018 5.750 5.930 5.430 5.610 153,878 -0.11(-1.92%)
Mar 05, 2018 5.950 5.990 5.500 5.720 648,739 -0.27(-4.51%)
Mar 02, 2018 6.010 6.170 5.900 5.990 69,204 +0.04(+0.67%)
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.