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, 2018 4.010 4.050 3.875 3.990 418,100 -0.02(-0.50%)
Nov 29, 2018 4.000 4.110 3.950 4.010 210,196 -0.01(-0.25%)
Nov 28, 2018 3.880 4.060 3.810 4.020 461,483 +0.15(+3.88%)
Nov 27, 2018 3.830 4.020 3.770 3.870 346,484 +0.02(+0.52%)
Nov 26, 2018 3.820 3.965 3.820 3.850 440,474 +0.08(+2.12%)
Nov 23, 2018 3.780 3.920 3.760 3.770 155,300 -0.06(-1.57%)
Nov 21, 2018 3.830 3.830 3.830 0 +0.04(+1.06%)
Nov 20, 2018 3.640 3.840 3.600 3.790 308,864 +0.10(+2.71%)
Nov 19, 2018 3.910 4.000 3.650 3.690 408,434 -0.22(-5.63%)
Nov 16, 2018 3.940 4.000 3.850 3.910 353,800 -0.03(-0.76%)
Nov 15, 2018 3.960 3.990 3.860 3.940 475,883 -0.01(-0.25%)
Nov 14, 2018 3.980 4.080 3.770 3.950 656,838 -0.03(-0.75%)
Nov 13, 2018 4.230 4.260 3.920 3.980 445,175 -0.28(-6.57%)
Nov 12, 2018 4.400 4.400 4.170 4.260 319,864 -0.16(-3.62%)
Nov 09, 2018 4.540 4.555 4.300 4.420 419,300 -0.16(-3.49%)
Nov 08, 2018 4.580 4.960 4.500 4.580 1,521,605 -0.01(-0.22%)
Nov 07, 2018 5.050 5.080 4.410 4.590 6,173,557 +0.11(+2.46%)
Nov 06, 2018 4.140 4.560 4.140 4.480 486,687 +0.33(+7.95%)
Nov 05, 2018 4.320 4.400 4.120 4.150 408,212 -0.14(-3.26%)
Nov 02, 2018 4.410 4.550 4.290 4.290 387,800 -0.14(-3.16%)
Nov 01, 2018 4.400 4.530 4.300 4.430 429,045 +0.08(+1.84%)
Oct 31, 2018 4.580 4.650 4.190 4.350 692,497 -0.22(-4.81%)
Oct 30, 2018 4.630 4.720 4.370 4.570 472,248 -0.08(-1.72%)
Oct 29, 2018 4.860 4.929 4.570 4.650 357,536 -0.17(-3.53%)
Oct 26, 2018 4.670 4.890 4.550 4.820 390,200 +0.13(+2.77%)
Oct 25, 2018 4.790 5.020 4.680 4.690 760,254 -0.06(-1.26%)
Oct 24, 2018 5.000 5.090 4.590 4.750 551,766 -0.25(-5.00%)
Oct 23, 2018 4.840 5.040 4.760 5.000 290,924 -0.03(-0.60%)
Oct 22, 2018 5.140 5.181 4.960 5.030 365,463 -0.11(-2.14%)
Oct 19, 2018 5.340 5.530 5.120 5.140 346,400 -0.18(-3.38%)
Oct 18, 2018 5.290 5.350 5.080 5.320 301,663 +0.02(+0.38%)
Oct 17, 2018 5.470 5.510 5.230 5.300 304,553 -0.17(-3.11%)
Oct 16, 2018 5.270 5.540 5.210 5.470 485,117 +0.22(+4.19%)
Oct 15, 2018 5.160 5.320 5.056 5.250 263,930 +0.08(+1.55%)
Oct 12, 2018 5.310 5.510 4.940 5.170 978,400 +0.15(+2.99%)
Oct 11, 2018 4.960 5.180 4.780 5.020 734,555 +0.02(+0.40%)
Oct 10, 2018 5.010 5.150 4.930 5.000 502,869 -0.04(-0.79%)
Oct 09, 2018 4.940 5.120 4.900 5.040 544,793 +0.06(+1.20%)
Oct 08, 2018 5.060 5.160 4.820 4.980 901,562 -0.07(-1.39%)
Oct 05, 2018 5.180 5.280 5.000 5.050 1,026,200 -0.16(-3.07%)
Oct 04, 2018 5.490 5.550 5.140 5.210 1,229,583 -0.32(-5.79%)
Oct 03, 2018 5.470 5.590 5.330 5.530 571,729 +0.03(+0.55%)
Oct 02, 2018 5.730 5.750 5.210 5.500 1,261,963 -0.27(-4.68%)
Oct 01, 2018 5.810 5.930 5.600 5.770 719,525 +0.04(+0.70%)
Sep 28, 2018 5.660 5.870 5.580 5.730 631,600 +0.00(+0.00%)
Sep 27, 2018 5.830 5.910 5.670 5.730 643,409 -0.14(-2.39%)
Sep 26, 2018 5.980 6.050 5.760 5.870 628,174 -0.11(-1.84%)
Sep 25, 2018 5.970 6.100 5.830 5.980 580,467 -0.01(-0.17%)
Sep 24, 2018 5.890 6.200 5.720 5.990 1,235,745 +0.02(+0.34%)
Sep 21, 2018 5.910 6.080 5.650 5.970 800,700 +0.06(+1.02%)
Sep 20, 2018 5.600 6.110 5.480 5.910 1,533,101 +0.35(+6.29%)
Sep 19, 2018 5.200 5.700 5.200 5.560 1,312,270 +0.37(+7.13%)
Sep 18, 2018 5.740 5.740 5.030 5.190 2,533,633 -0.55(-9.58%)
Sep 17, 2018 6.170 6.270 5.690 5.740 1,359,377 -0.44(-7.12%)
Sep 14, 2018 6.150 6.420 5.910 6.180 5,466,500 -0.12(-1.90%)
Sep 13, 2018 5.950 6.480 5.820 6.300 2,707,441 +0.19(+3.11%)
Sep 12, 2018 7.580 7.600 6.010 6.110 16,600,020 +0.19(+3.21%)
Sep 11, 2018 6.070 6.090 5.850 5.920 1,247,213 -0.20(-3.27%)
Sep 10, 2018 5.900 6.200 5.860 6.120 438,177 +0.29(+4.97%)
Sep 07, 2018 5.740 6.060 5.610 5.830 691,800 +0.10(+1.75%)
Sep 06, 2018 5.870 5.870 5.640 5.730 71,586 -0.13(-2.22%)
Sep 05, 2018 5.640 5.880 5.570 5.860 90,012 +0.20(+3.53%)
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.