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%)
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.