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 (%)
Jan 31, 2018 7.000 7.000 6.620 6.840 316,423 -0.10(-1.44%)
Jan 30, 2018 6.890 6.970 6.870 6.940 152,695 -0.02(-0.29%)
Jan 29, 2018 6.590 7.450 6.590 6.960 941,626 +0.33(+4.98%)
Jan 26, 2018 6.750 6.909 6.470 6.630 93,398 -0.06(-0.90%)
Jan 25, 2018 6.550 6.750 6.270 6.690 125,906 +0.20(+3.08%)
Jan 24, 2018 6.905 6.905 6.445 6.490 82,793 -0.13(-1.96%)
Jan 23, 2018 6.620 6.915 6.510 6.620 149,724 +0.02(+0.30%)
Jan 22, 2018 6.410 6.970 6.410 6.600 280,708 +0.19(+2.96%)
Jan 19, 2018 6.480 6.685 6.250 6.410 58,087 +0.01(+0.16%)
Jan 18, 2018 6.390 6.510 6.160 6.400 58,069 +0.16(+2.56%)
Jan 17, 2018 6.300 6.635 6.150 6.240 76,064 -0.03(-0.48%)
Jan 16, 2018 6.740 6.740 6.220 6.270 104,603 -0.43(-6.42%)
Jan 12, 2018 6.700 6.700 6.700 0 +0.12(+1.82%)
Jan 11, 2018 6.070 6.640 6.069 6.580 219,522 +0.54(+8.94%)
Jan 10, 2018 6.040 6.170 5.910 6.040 79,651 -0.01(-0.17%)
Jan 09, 2018 6.190 6.230 6.030 6.050 50,046 -0.13(-2.10%)
Jan 08, 2018 6.320 6.400 6.060 6.180 82,287 -0.10(-1.59%)
Jan 05, 2018 6.690 6.860 6.260 6.280 129,430 -0.36(-5.42%)
Jan 04, 2018 6.450 7.290 6.270 6.640 297,200 +0.33(+5.23%)
Jan 03, 2018 6.240 6.410 6.160 6.310 76,609 +0.09(+1.45%)
Jan 02, 2018 5.980 6.340 5.880 6.220 106,398 +0.21(+3.49%)
Dec 29, 2017 6.010 6.010 6.010 0 -0.37(-5.80%)
Dec 28, 2017 6.310 6.610 6.132 6.380 152,994 +0.05(+0.79%)
Dec 27, 2017 6.240 6.450 6.150 6.330 50,106 +0.11(+1.77%)
Dec 26, 2017 6.210 6.280 6.020 6.220 52,954 -0.04(-0.64%)
Dec 22, 2017 6.340 6.740 6.115 6.260 109,145 -0.12(-1.88%)
Dec 21, 2017 6.270 6.440 6.210 6.380 45,274 +0.12(+1.92%)
Dec 20, 2017 6.440 6.480 6.200 6.260 43,600 -0.19(-2.95%)
Dec 19, 2017 6.390 6.600 6.110 6.450 91,355 +0.06(+0.94%)
Dec 18, 2017 6.200 6.640 6.200 6.390 192,675 +0.19(+3.06%)
Dec 15, 2017 5.990 6.200 5.900 6.200 129,298 +0.26(+4.38%)
Dec 14, 2017 5.830 6.030 5.830 5.940 58,744 -0.02(-0.34%)
Dec 13, 2017 5.780 6.040 5.780 5.960 51,465 +0.19(+3.29%)
Dec 12, 2017 6.060 6.130 5.750 5.770 47,367 -0.27(-4.47%)
Dec 11, 2017 5.800 6.180 5.800 6.040 78,033 +0.24(+4.14%)
Dec 08, 2017 5.830 5.940 5.740 5.800 38,163 +0.00(+0.00%)
Dec 07, 2017 5.690 5.950 5.300 5.800 84,832 +0.09(+1.58%)
Dec 06, 2017 5.670 5.800 5.550 5.710 42,875 +0.12(+2.15%)
Dec 05, 2017 5.620 5.750 5.550 5.590 91,570 -0.02(-0.36%)
Dec 04, 2017 5.720 5.720 5.550 5.610 45,645 -0.06(-1.06%)
Dec 01, 2017 5.780 5.535 5.670 37,213 -0.02(-0.35%)
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%)
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.