Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.