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 (%)
Oct 31, 2016 8.000 8.060 7.780 7.950 77,223 -0.04(-0.50%)
Oct 28, 2016 8.330 8.330 7.930 7.990 183,130 -0.41(-4.88%)
Oct 27, 2016 9.000 9.020 8.350 8.400 181,510 -0.57(-6.35%)
Oct 26, 2016 9.510 9.510 8.860 8.970 132,820 -0.56(-5.88%)
Oct 25, 2016 9.500 9.590 9.500 9.530 128,310 +0.07(+0.74%)
Oct 24, 2016 9.490 9.550 9.380 9.460 77,426 +0.06(+0.64%)
Oct 21, 2016 9.390 9.480 9.360 9.400 69,416 +0.07(+0.75%)
Oct 20, 2016 9.300 9.400 9.280 9.330 70,875 +0.08(+0.86%)
Oct 19, 2016 9.210 9.475 9.210 9.250 72,567 +0.05(+0.54%)
Oct 18, 2016 9.230 9.270 9.100 9.200 61,638 +0.10(+1.10%)
Oct 17, 2016 9.000 9.190 9.000 9.100 37,756 +0.05(+0.55%)
Oct 14, 2016 9.194 9.310 9.050 9.050 73,954 -0.21(-2.27%)
Oct 13, 2016 9.100 9.280 9.100 9.260 52,275 +0.15(+1.65%)
Oct 12, 2016 9.250 9.390 9.100 9.110 111,232 -0.09(-0.98%)
Oct 11, 2016 9.450 9.520 9.150 9.200 86,870 -0.36(-3.77%)
Oct 10, 2016 9.300 9.590 9.300 9.560 134,752 +0.27(+2.91%)
Oct 07, 2016 9.100 9.323 9.100 9.290 91,940 +0.08(+0.87%)
Oct 06, 2016 9.490 9.590 9.150 9.210 115,815 -0.36(-3.76%)
Oct 05, 2016 9.610 9.640 9.490 9.570 93,730 -0.02(-0.21%)
Oct 04, 2016 9.570 9.640 9.480 9.590 88,351 -0.02(-0.21%)
Oct 03, 2016 9.290 9.650 9.100 9.610 150,489 +0.35(+3.78%)
Sep 30, 2016 9.520 9.630 9.150 9.260 285,683 -0.25(-2.63%)
Sep 29, 2016 9.570 9.780 9.450 9.510 391,015 +0.01(+0.11%)
Sep 28, 2016 9.650 9.720 9.480 9.500 1,681,439 -0.29(-2.96%)
Sep 27, 2016 9.780 9.940 9.660 9.790 132,860 -0.04(-0.41%)
Sep 26, 2016 10.11 10.17 9.710 9.830 123,864 -0.37(-3.63%)
Sep 23, 2016 10.25 10.35 10.10 10.20 78,464 -0.08(-0.78%)
Sep 22, 2016 10.26 10.35 9.940 10.28 203,865 +0.02(+0.19%)
Sep 21, 2016 10.01 10.39 10.00 10.26 253,927 +0.22(+2.19%)
Sep 20, 2016 10.09 10.18 9.900 10.04 234,808 +0.04(+0.40%)
Sep 19, 2016 10.10 10.10 9.800 10.00 202,430 +0.00(+0.00%)
Sep 16, 2016 9.990 10.10 9.750 10.00 419,193 +0.13(+1.32%)
Sep 15, 2016 10.00 10.17 9.800 9.870 205,860 -0.35(-3.42%)
Sep 14, 2016 10.20 10.40 9.600 10.22 278,285 -0.08(-0.78%)
Sep 13, 2016 9.940 10.40 9.620 10.30 539,110 +0.13(+1.28%)
Sep 12, 2016 9.140 10.17 8.950 10.17 1,380,062 +1.38(+15.70%)
Sep 09, 2016 8.870 9.470 8.790 8.790 247,919 +0.04(+0.46%)
Sep 08, 2016 8.580 8.850 8.580 8.750 39,629 +0.18(+2.10%)
Sep 07, 2016 8.750 8.890 8.500 8.570 77,375 -0.15(-1.72%)
Sep 06, 2016 8.750 9.020 8.640 8.720 65,636 -0.01(-0.11%)
Sep 02, 2016 8.740 8.730 8.730 8.730 38,900 +0.06(+0.69%)
Sep 01, 2016 8.260 8.690 8.050 8.670 46,835 +0.37(+4.46%)
Aug 31, 2016 8.630 8.690 8.300 8.300 63,009 -0.35(-4.05%)
Aug 30, 2016 8.660 8.820 8.500 8.650 32,450 -0.06(-0.69%)
Aug 29, 2016 8.680 8.740 8.150 8.710 80,019 +0.07(+0.81%)
Aug 26, 2016 8.320 8.640 8.130 8.640 63,874 +0.21(+2.49%)
Aug 25, 2016 8.320 8.580 8.160 8.430 56,437 +0.03(+0.36%)
Aug 24, 2016 8.810 8.960 8.270 8.400 92,810 -0.40(-4.55%)
Aug 23, 2016 8.770 8.861 8.680 8.800 48,768 +0.00(+0.00%)
Aug 22, 2016 8.730 8.920 8.570 8.800 73,982 +0.10(+1.15%)
Aug 19, 2016 8.700 8.730 8.590 8.700 48,874 -0.03(-0.34%)
Aug 18, 2016 8.690 8.780 8.620 8.730 54,383 +0.07(+0.81%)
Aug 17, 2016 8.560 8.730 8.330 8.660 70,881 +0.06(+0.70%)
Aug 16, 2016 8.670 8.720 8.420 8.600 74,850 -0.06(-0.69%)
Aug 15, 2016 8.620 8.760 8.410 8.660 262,110 +0.11(+1.29%)
Aug 12, 2016 8.390 8.550 8.330 8.550 121,876 +0.11(+1.30%)
Aug 11, 2016 8.200 8.600 8.030 8.440 172,212 +0.28(+3.43%)
Aug 10, 2016 7.610 8.380 7.560 8.160 159,101 +0.02(+0.25%)
Aug 09, 2016 7.830 8.240 7.701 8.140 86,802 +0.25(+3.17%)
Aug 08, 2016 8.250 8.250 7.870 7.890 67,111 -0.31(-3.78%)
Aug 05, 2016 8.170 8.310 8.010 8.200 99,568 +0.06(+0.74%)
Aug 04, 2016 8.320 8.590 8.106 8.140 140,522 -0.10(-1.21%)
Aug 03, 2016 7.860 8.290 7.760 8.240 103,091 +0.36(+4.57%)
Aug 02, 2016 7.960 8.110 7.780 7.880 104,819 -0.13(-1.62%)
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.