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 (%)
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%)
Nov 01, 2017 6.120 6.280 5.945 6.070 57,675 -0.04(-0.65%)
Oct 31, 2017 6.070 6.340 6.070 6.110 56,655 +0.05(+0.83%)
Oct 30, 2017 5.980 6.200 5.930 6.060 66,688 +0.02(+0.33%)
Oct 27, 2017 6.200 6.253 5.930 6.040 69,699 -0.16(-2.58%)
Oct 26, 2017 6.550 6.570 6.100 6.200 130,577 -0.38(-5.78%)
Oct 25, 2017 6.540 6.740 6.490 6.580 141,251 -0.01(-0.15%)
Oct 24, 2017 6.750 6.750 6.540 6.590 50,393 -0.16(-2.37%)
Oct 23, 2017 6.700 6.950 6.695 6.750 85,522 -0.07(-1.03%)
Oct 20, 2017 6.570 7.000 6.529 6.820 130,254 +0.31(+4.76%)
Oct 19, 2017 6.490 6.750 6.490 6.510 127,472 -0.01(-0.15%)
Oct 18, 2017 6.660 6.750 6.460 6.520 58,221 -0.17(-2.54%)
Oct 17, 2017 6.110 6.740 6.110 6.690 113,297 +0.40(+6.36%)
Oct 16, 2017 6.490 6.595 6.170 6.290 59,040 -0.26(-3.97%)
Oct 13, 2017 6.840 6.895 6.370 6.550 129,901 -0.25(-3.61%)
Oct 12, 2017 6.170 6.940 6.070 6.795 180,594 +0.62(+9.95%)
Oct 11, 2017 6.000 6.240 5.960 6.180 64,818 -0.09(-1.44%)
Oct 10, 2017 6.400 6.400 6.080 6.270 65,017 -0.08(-1.26%)
Oct 09, 2017 6.400 6.430 6.200 6.350 88,307 -0.10(-1.55%)
Oct 06, 2017 6.200 6.500 5.668 6.450 293,016 +0.25(+4.03%)
Oct 05, 2017 5.480 6.290 5.470 6.200 166,904 +0.69(+12.52%)
Oct 04, 2017 5.460 5.580 5.460 5.510 26,249 +0.01(+0.18%)
Oct 03, 2017 5.570 5.600 5.440 5.500 122,945 +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.
 
 
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.