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 (%)
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%)
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.