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 (%)
Sep 28, 2018 5.660 5.870 5.580 5.730 631,600 +0.00(+0.00%)
Sep 27, 2018 5.830 5.910 5.670 5.730 643,409 -0.14(-2.39%)
Sep 26, 2018 5.980 6.050 5.760 5.870 628,174 -0.11(-1.84%)
Sep 25, 2018 5.970 6.100 5.830 5.980 580,467 -0.01(-0.17%)
Sep 24, 2018 5.890 6.200 5.720 5.990 1,235,745 +0.02(+0.34%)
Sep 21, 2018 5.910 6.080 5.650 5.970 800,700 +0.06(+1.02%)
Sep 20, 2018 5.600 6.110 5.480 5.910 1,533,101 +0.35(+6.29%)
Sep 19, 2018 5.200 5.700 5.200 5.560 1,312,270 +0.37(+7.13%)
Sep 18, 2018 5.740 5.740 5.030 5.190 2,533,633 -0.55(-9.58%)
Sep 17, 2018 6.170 6.270 5.690 5.740 1,359,377 -0.44(-7.12%)
Sep 14, 2018 6.150 6.420 5.910 6.180 5,466,500 -0.12(-1.90%)
Sep 13, 2018 5.950 6.480 5.820 6.300 2,707,441 +0.19(+3.11%)
Sep 12, 2018 7.580 7.600 6.010 6.110 16,600,020 +0.19(+3.21%)
Sep 11, 2018 6.070 6.090 5.850 5.920 1,247,213 -0.20(-3.27%)
Sep 10, 2018 5.900 6.200 5.860 6.120 438,177 +0.29(+4.97%)
Sep 07, 2018 5.740 6.060 5.610 5.830 691,800 +0.10(+1.75%)
Sep 06, 2018 5.870 5.870 5.640 5.730 71,586 -0.13(-2.22%)
Sep 05, 2018 5.640 5.880 5.570 5.860 90,012 +0.20(+3.53%)
Sep 04, 2018 5.670 5.750 5.560 5.660 133,159 +0.00(+0.00%)
Aug 31, 2018 5.660 5.660 5.660 0 +0.00(+0.00%)
Aug 30, 2018 5.720 5.825 5.630 5.660 319,548 -0.08(-1.39%)
Aug 29, 2018 5.560 5.980 5.560 5.740 154,653 +0.19(+3.42%)
Aug 28, 2018 5.600 5.608 5.295 5.550 241,901 -0.03(-0.54%)
Aug 27, 2018 5.720 5.791 5.400 5.580 253,790 -0.14(-2.45%)
Aug 24, 2018 5.870 5.890 5.690 5.720 219,800 -0.12(-2.05%)
Aug 23, 2018 5.990 6.020 5.820 5.840 171,809 -0.15(-2.50%)
Aug 22, 2018 6.000 6.210 5.960 5.990 123,244 -0.01(-0.17%)
Aug 21, 2018 5.960 6.130 5.810 6.000 150,342 +0.07(+1.18%)
Aug 20, 2018 5.910 6.015 5.750 5.930 162,567 +0.09(+1.54%)
Aug 17, 2018 5.810 6.000 5.750 5.840 88,900 +0.01(+0.17%)
Aug 16, 2018 6.000 6.030 5.800 5.830 101,597 -0.15(-2.51%)
Aug 15, 2018 6.000 6.190 5.710 5.980 157,043 +0.01(+0.17%)
Aug 14, 2018 5.900 6.250 5.900 5.970 255,752 +0.06(+1.02%)
Aug 13, 2018 5.760 5.990 5.620 5.910 241,564 +0.15(+2.60%)
Aug 10, 2018 5.730 6.000 5.600 5.760 209,900 +0.01(+0.17%)
Aug 09, 2018 5.950 5.950 5.630 5.750 139,324 -0.01(-0.17%)
Aug 08, 2018 5.760 5.860 5.590 5.760 145,740 +0.00(+0.00%)
Aug 07, 2018 5.780 5.890 5.670 5.760 103,915 +0.01(+0.17%)
Aug 06, 2018 5.770 5.800 5.659 5.750 126,846 -0.01(-0.17%)
Aug 03, 2018 5.740 5.780 5.550 5.760 113,600 +0.00(+0.00%)
Aug 02, 2018 5.620 5.790 5.620 5.760 61,684 +0.10(+1.77%)
Aug 01, 2018 5.720 5.760 5.570 5.660 178,740 -0.09(-1.57%)
Jul 31, 2018 5.780 5.800 5.580 5.750 127,359 +0.01(+0.17%)
Jul 30, 2018 5.730 5.850 5.665 5.740 111,344 +0.02(+0.35%)
Jul 27, 2018 5.750 5.780 5.610 5.720 137,400 -0.05(-0.87%)
Jul 26, 2018 5.780 5.900 5.700 5.770 180,659 -0.01(-0.17%)
Jul 25, 2018 5.770 6.083 5.703 5.780 200,804 -0.02(-0.34%)
Jul 24, 2018 5.700 5.920 5.625 5.800 527,895 +0.08(+1.40%)
Jul 23, 2018 5.480 5.720 5.350 5.720 200,111 +0.27(+4.95%)
Jul 20, 2018 5.390 5.590 5.348 5.450 66,704 +0.04(+0.74%)
Jul 19, 2018 5.440 5.710 5.400 5.410 215,577 -0.02(-0.37%)
Jul 18, 2018 5.490 5.490 5.350 5.430 40,270 -0.10(-1.81%)
Jul 17, 2018 5.650 5.650 5.500 5.530 44,022 -0.16(-2.81%)
Jul 16, 2018 5.820 5.900 5.660 5.690 55,262 -0.11(-1.90%)
Jul 13, 2018 5.670 5.900 5.670 5.800 168,359 +0.09(+1.58%)
Jul 12, 2018 5.450 5.840 5.275 5.710 517,281 +0.28(+5.16%)
Jul 11, 2018 5.110 5.509 5.110 5.430 63,642 +0.22(+4.22%)
Jul 10, 2018 5.360 5.550 5.190 5.210 95,862 -0.18(-3.34%)
Jul 09, 2018 5.260 5.430 5.085 5.390 163,915 +0.26(+5.07%)
Jul 06, 2018 5.140 5.260 5.100 5.130 40,165 -0.02(-0.39%)
Jul 05, 2018 5.190 4.980 5.150 59,022 +0.06(+1.18%)
Jul 03, 2018 5.090 5.090 5.090 0 -0.07(-1.36%)
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.