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 (%)
Nov 30, 2017 5.640 5.870 5.560 5.690 38,253 +0.06(+1.07%)
Nov 29, 2017 5.590 5.801 5.550 5.630 41,370 +0.06(+1.08%)
Nov 28, 2017 5.780 5.830 5.540 5.570 44,484 -0.17(-2.96%)
Nov 27, 2017 5.920 5.920 5.680 5.740 65,608 -0.15(-2.55%)
Nov 24, 2017 5.980 6.030 5.850 5.890 50,680 -0.09(-1.51%)
Nov 22, 2017 5.460 6.000 5.255 5.980 105,425 +0.54(+9.93%)
Nov 21, 2017 5.460 5.580 5.380 5.440 68,819 -0.02(-0.37%)
Nov 20, 2017 5.450 5.640 5.250 5.460 80,827 +0.01(+0.18%)
Nov 17, 2017 5.460 5.569 5.410 5.450 39,450 -0.02(-0.37%)
Nov 16, 2017 5.460 5.635 5.360 5.470 75,527 -0.01(-0.18%)
Nov 15, 2017 5.550 5.690 5.350 5.480 97,690 -0.08(-1.44%)
Nov 14, 2017 5.660 5.840 5.500 5.560 32,716 -0.12(-2.11%)
Nov 13, 2017 5.550 5.970 5.530 5.680 76,522 +0.09(+1.61%)
Nov 10, 2017 5.350 5.660 5.300 5.590 90,882 +0.24(+4.49%)
Nov 09, 2017 5.640 5.770 5.170 5.350 172,836 -0.30(-5.31%)
Nov 08, 2017 5.850 5.850 5.500 5.650 85,578 -0.19(-3.25%)
Nov 07, 2017 6.080 6.125 5.810 5.840 48,671 -0.26(-4.26%)
Nov 06, 2017 6.220 6.270 6.050 6.100 65,735 -0.08(-1.29%)
Nov 03, 2017 6.060 6.210 5.880 6.180 44,540 +0.11(+1.81%)
Nov 02, 2017 6.080 6.190 5.910 6.070 49,910 +0.00(+0.00%)
Nov 01, 2017 6.120 6.280 5.945 6.070 57,675 -0.04(-0.65%)
Oct 31, 2017 6.070 6.340 6.070 6.110 56,655 +0.05(+0.83%)
Oct 30, 2017 5.980 6.200 5.930 6.060 66,688 +0.02(+0.33%)
Oct 27, 2017 6.200 6.253 5.930 6.040 69,699 -0.16(-2.58%)
Oct 26, 2017 6.550 6.570 6.100 6.200 130,577 -0.38(-5.78%)
Oct 25, 2017 6.540 6.740 6.490 6.580 141,251 -0.01(-0.15%)
Oct 24, 2017 6.750 6.750 6.540 6.590 50,393 -0.16(-2.37%)
Oct 23, 2017 6.700 6.950 6.695 6.750 85,522 -0.07(-1.03%)
Oct 20, 2017 6.570 7.000 6.529 6.820 130,254 +0.31(+4.76%)
Oct 19, 2017 6.490 6.750 6.490 6.510 127,472 -0.01(-0.15%)
Oct 18, 2017 6.660 6.750 6.460 6.520 58,221 -0.17(-2.54%)
Oct 17, 2017 6.110 6.740 6.110 6.690 113,297 +0.40(+6.36%)
Oct 16, 2017 6.490 6.595 6.170 6.290 59,040 -0.26(-3.97%)
Oct 13, 2017 6.840 6.895 6.370 6.550 129,901 -0.25(-3.61%)
Oct 12, 2017 6.170 6.940 6.070 6.795 180,594 +0.62(+9.95%)
Oct 11, 2017 6.000 6.240 5.960 6.180 64,818 -0.09(-1.44%)
Oct 10, 2017 6.400 6.400 6.080 6.270 65,017 -0.08(-1.26%)
Oct 09, 2017 6.400 6.430 6.200 6.350 88,307 -0.10(-1.55%)
Oct 06, 2017 6.200 6.500 5.668 6.450 293,016 +0.25(+4.03%)
Oct 05, 2017 5.480 6.290 5.470 6.200 166,904 +0.69(+12.52%)
Oct 04, 2017 5.460 5.580 5.460 5.510 26,249 +0.01(+0.18%)
Oct 03, 2017 5.570 5.600 5.440 5.500 122,945 +0.00(+0.00%)
Oct 02, 2017 5.530 5.590 5.460 5.500 83,647 -0.05(-0.90%)
Sep 29, 2017 5.530 5.630 5.430 5.550 95,130 +0.03(+0.54%)
Sep 28, 2017 5.520 5.570 5.450 5.520 35,292 +0.00(+0.00%)
Sep 27, 2017 5.500 5.610 5.500 5.520 21,152 -0.02(-0.36%)
Sep 26, 2017 5.530 5.580 5.460 5.540 79,061 +0.03(+0.54%)
Sep 25, 2017 5.500 5.585 5.300 5.510 100,868 +0.01(+0.18%)
Sep 22, 2017 5.500 5.540 5.500 5.500 33,454 +0.00(+0.00%)
Sep 21, 2017 5.540 5.600 5.460 5.500 41,305 -0.04(-0.72%)
Sep 20, 2017 5.680 5.770 5.463 5.540 83,887 -0.15(-2.64%)
Sep 19, 2017 5.600 5.780 5.430 5.690 201,272 +0.09(+1.61%)
Sep 18, 2017 5.400 5.650 5.210 5.600 119,044 +0.39(+7.49%)
Sep 15, 2017 5.050 5.280 4.990 5.210 127,069 +0.21(+4.20%)
Sep 14, 2017 5.120 5.170 4.984 5.000 54,624 -0.16(-3.10%)
Sep 13, 2017 5.340 5.430 5.160 5.160 27,577 -0.18(-3.37%)
Sep 12, 2017 5.150 5.420 5.150 5.340 80,503 +0.18(+3.49%)
Sep 11, 2017 5.720 5.770 5.005 5.160 125,488 -0.53(-9.31%)
Sep 08, 2017 5.740 5.780 5.560 5.690 52,461 -0.10(-1.73%)
Sep 07, 2017 5.430 5.800 5.430 5.790 119,613 +0.36(+6.63%)
Sep 06, 2017 5.270 5.470 5.150 5.430 53,581 +0.21(+4.02%)
Sep 05, 2017 5.150 5.290 5.030 5.220 57,499 +0.03(+0.58%)
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.