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 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%)
Sep 01, 2017 5.190 5.200 4.920 5.190 76,610 +0.03(+0.58%)
Aug 31, 2017 4.930 5.190 4.770 5.160 142,090 +0.23(+4.67%)
Aug 30, 2017 4.660 4.930 4.590 4.930 207,877 +0.23(+4.89%)
Aug 29, 2017 4.730 4.760 4.660 4.700 28,438 -0.03(-0.63%)
Aug 28, 2017 4.650 4.770 4.630 4.730 38,647 +0.09(+1.94%)
Aug 25, 2017 4.750 4.782 4.611 4.640 42,943 -0.12(-2.52%)
Aug 24, 2017 4.550 4.873 4.450 4.760 100,039 +0.23(+5.08%)
Aug 23, 2017 4.370 4.540 4.370 4.530 18,318 +0.10(+2.26%)
Aug 22, 2017 4.550 4.630 4.390 4.430 86,783 -0.15(-3.28%)
Aug 21, 2017 4.350 4.600 4.350 4.580 85,060 +0.19(+4.33%)
Aug 18, 2017 4.350 4.490 4.350 4.390 37,736 +0.00(+0.00%)
Aug 17, 2017 4.460 4.510 4.370 4.390 33,110 -0.11(-2.44%)
Aug 16, 2017 4.569 4.590 4.450 4.500 65,886 +0.00(+0.00%)
Aug 15, 2017 4.460 4.530 4.360 4.500 77,454 +0.01(+0.22%)
Aug 14, 2017 4.480 4.570 4.390 4.490 53,633 +0.04(+0.90%)
Aug 11, 2017 4.380 4.550 4.340 4.450 49,860 +0.05(+1.14%)
Aug 10, 2017 4.680 4.680 4.380 4.400 73,935 -0.25(-5.38%)
Aug 09, 2017 4.460 4.745 4.460 4.650 69,431 +0.21(+4.73%)
Aug 08, 2017 4.855 4.855 4.520 4.440 140,081 -0.15(-3.27%)
Aug 07, 2017 4.750 4.750 4.540 4.590 112,003 -0.14(-2.96%)
Aug 04, 2017 4.919 4.985 4.700 4.730 41,862 -0.18(-3.67%)
Aug 03, 2017 5.070 5.070 4.910 4.910 69,358 -0.17(-3.35%)
Aug 02, 2017 5.190 5.200 4.952 5.080 134,430 -0.11(-2.12%)
Aug 01, 2017 5.270 5.270 5.170 5.190 102,026 -0.07(-1.33%)
Jul 31, 2017 4.950 5.390 4.950 5.260 293,841 +0.33(+6.69%)
Jul 28, 2017 5.150 5.721 4.930 4.930 161,449 -0.22(-4.27%)
Jul 27, 2017 5.250 5.250 4.960 5.150 193,718 -0.07(-1.34%)
Jul 26, 2017 5.360 5.470 5.200 5.220 149,174 -0.15(-2.79%)
Jul 25, 2017 5.600 5.600 5.360 5.370 88,957 -0.23(-4.11%)
Jul 24, 2017 5.540 5.712 5.440 5.600 83,382 +0.04(+0.72%)
Jul 21, 2017 5.570 5.680 5.425 5.560 56,292 -0.03(-0.54%)
Jul 20, 2017 5.520 5.700 5.428 5.590 58,154 +0.05(+0.90%)
Jul 19, 2017 5.760 5.790 5.380 5.540 173,320 -0.21(-3.65%)
Jul 18, 2017 5.800 5.850 5.555 5.750 91,942 -0.05(-0.86%)
Jul 17, 2017 5.890 5.910 5.630 5.800 73,617 -0.14(-2.36%)
Jul 14, 2017 5.760 5.970 5.720 5.940 91,716 +0.14(+2.41%)
Jul 13, 2017 5.790 5.930 5.610 5.800 99,809 +0.00(+0.00%)
Jul 12, 2017 5.630 5.990 5.540 5.800 147,190 +0.17(+3.02%)
Jul 11, 2017 5.502 5.640 5.425 5.630 110,526 +0.14(+2.55%)
Jul 10, 2017 5.600 5.620 5.170 5.490 211,859 -0.12(-2.14%)
Jul 07, 2017 5.300 5.660 5.083 5.610 225,470 +0.31(+5.85%)
Jul 06, 2017 5.310 5.540 4.930 5.300 234,083 +0.00(+0.00%)
Jul 05, 2017 4.990 5.320 4.740 5.300 300,539 +0.37(+7.51%)
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.