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, 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%)
May 01, 2019 3.250 3.276 3.140 3.190 337,801 -0.06(-1.85%)
Apr 30, 2019 3.280 3.280 3.130 3.250 177,602 -0.03(-0.91%)
Apr 29, 2019 3.300 3.350 3.260 3.280 158,117 -0.01(-0.30%)
Apr 26, 2019 3.220 3.320 3.200 3.290 153,800 +0.07(+2.17%)
Apr 25, 2019 3.250 3.250 3.160 3.220 247,303 -0.03(-0.92%)
Apr 24, 2019 3.300 3.410 3.140 3.250 315,871 -0.04(-1.22%)
Apr 23, 2019 3.300 3.410 3.130 3.290 385,050 +0.01(+0.30%)
Apr 22, 2019 3.360 3.450 3.240 3.280 215,583 -0.09(-2.67%)
Apr 18, 2019 3.450 3.450 3.280 3.370 344,200 -0.05(-1.46%)
Apr 17, 2019 3.430 3.540 3.250 3.420 431,508 -0.02(-0.58%)
Apr 16, 2019 3.680 3.680 3.350 3.440 585,154 -0.24(-6.52%)
Apr 15, 2019 3.750 3.830 3.630 3.680 299,155 -0.07(-1.87%)
Apr 12, 2019 3.840 3.840 3.720 3.750 95,000 -0.08(-2.09%)
Apr 11, 2019 3.790 3.830 3.720 3.830 133,069 +0.04(+1.06%)
Apr 10, 2019 3.870 3.870 3.745 3.790 288,968 -0.07(-1.81%)
Apr 09, 2019 3.940 3.960 3.850 3.860 136,161 -0.09(-2.28%)
Apr 08, 2019 3.940 3.975 3.850 3.950 127,789 -0.02(-0.50%)
Apr 05, 2019 3.820 4.040 3.820 3.970 243,400 +0.15(+3.93%)
Apr 04, 2019 3.890 3.950 3.780 3.820 126,427 -0.10(-2.55%)
Apr 03, 2019 4.050 4.050 3.900 3.920 130,947 -0.12(-2.97%)
Apr 02, 2019 4.000 4.150 3.930 4.040 633,775 +0.04(+1.00%)
Apr 01, 2019 3.740 4.070 3.670 4.000 325,570 +0.25(+6.67%)
Mar 29, 2019 3.780 3.800 3.750 3.750 61,000 -0.02(-0.53%)
Mar 28, 2019 3.750 3.810 3.720 3.770 121,096 +0.06(+1.62%)
Mar 27, 2019 3.800 3.890 3.700 3.710 118,651 -0.08(-2.11%)
Mar 26, 2019 3.800 3.860 3.720 3.790 161,599 -0.01(-0.26%)
Mar 25, 2019 3.780 3.900 3.670 3.800 293,936 +0.01(+0.26%)
Mar 22, 2019 3.950 3.970 3.781 3.790 297,600 -0.15(-3.81%)
Mar 21, 2019 3.860 4.000 3.810 3.940 414,237 +0.07(+1.81%)
Mar 20, 2019 3.820 3.925 3.810 3.870 171,188 +0.06(+1.57%)
Mar 19, 2019 3.800 3.910 3.760 3.810 227,175 +0.02(+0.53%)
Mar 18, 2019 3.910 3.940 3.780 3.790 299,513 -0.13(-3.32%)
Mar 15, 2019 4.010 4.060 3.895 3.920 295,300 -0.11(-2.73%)
Mar 14, 2019 4.070 4.130 4.000 4.030 387,417 -0.07(-1.71%)
Mar 13, 2019 4.140 4.230 4.060 4.100 323,778 -0.03(-0.73%)
Mar 12, 2019 4.200 4.245 3.975 4.130 343,918 -0.04(-0.96%)
Mar 11, 2019 4.390 4.390 4.150 4.170 662,698 -0.19(-4.36%)
Mar 08, 2019 4.020 4.480 3.920 4.360 1,130,000 +0.36(+9.00%)
Mar 07, 2019 3.840 4.050 3.840 4.000 1,179,797 +0.18(+4.71%)
Mar 06, 2019 3.870 3.877 3.740 3.820 311,420 -0.02(-0.52%)
Mar 05, 2019 3.770 3.865 3.660 3.840 436,423 +0.09(+2.40%)
Mar 04, 2019 3.700 3.900 3.670 3.750 801,857 +0.09(+2.46%)
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.