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 31, 2018 3.400 3.605 3.340 3.590 445,400 +0.19(+5.59%)
Dec 28, 2018 3.360 3.480 3.290 3.400 338,000 +0.07(+2.10%)
Dec 27, 2018 3.450 3.520 3.215 3.330 468,920 -0.12(-3.48%)
Dec 26, 2018 3.390 3.525 3.340 3.450 307,299 +0.08(+2.37%)
Dec 24, 2018 3.300 3.430 3.300 3.370 159,800 +0.00(+0.00%)
Dec 21, 2018 3.600 3.670 3.260 3.370 1,130,300 -0.22(-6.13%)
Dec 20, 2018 3.740 3.810 3.550 3.590 735,327 -0.20(-5.28%)
Dec 19, 2018 3.650 3.920 3.610 3.790 789,621 +0.15(+4.12%)
Dec 18, 2018 3.760 3.870 3.590 3.640 729,171 -0.14(-3.70%)
Dec 17, 2018 3.940 4.000 3.710 3.780 594,850 -0.20(-5.03%)
Dec 14, 2018 3.980 4.080 3.950 3.980 645,400 -0.02(-0.50%)
Dec 13, 2018 4.020 4.150 3.870 4.000 793,704 +0.00(+0.00%)
Dec 12, 2018 4.090 4.182 3.960 4.000 790,355 +0.19(+4.99%)
Dec 11, 2018 4.030 4.080 3.760 3.810 501,335 -0.19(-4.75%)
Dec 10, 2018 4.100 4.190 3.970 4.000 383,870 -0.09(-2.20%)
Dec 07, 2018 4.290 4.330 4.040 4.090 204,300 -0.20(-4.66%)
Dec 06, 2018 4.030 4.375 3.990 4.290 566,239 +0.29(+7.25%)
Dec 04, 2018 4.140 4.230 3.960 4.000 321,000 -0.09(-2.20%)
Dec 03, 2018 4.050 4.150 4.010 4.090 288,954 +0.10(+2.51%)
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%)
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.