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 (%)
Mar 29, 2019 3.780 3.800 3.750 3.750 61,000 -0.02(-0.53%)
Mar 28, 2019 3.750 3.810 3.720 3.770 121,096 +0.06(+1.62%)
Mar 27, 2019 3.800 3.890 3.700 3.710 118,651 -0.08(-2.11%)
Mar 26, 2019 3.800 3.860 3.720 3.790 161,599 -0.01(-0.26%)
Mar 25, 2019 3.780 3.900 3.670 3.800 293,936 +0.01(+0.26%)
Mar 22, 2019 3.950 3.970 3.781 3.790 297,600 -0.15(-3.81%)
Mar 21, 2019 3.860 4.000 3.810 3.940 414,237 +0.07(+1.81%)
Mar 20, 2019 3.820 3.925 3.810 3.870 171,188 +0.06(+1.57%)
Mar 19, 2019 3.800 3.910 3.760 3.810 227,175 +0.02(+0.53%)
Mar 18, 2019 3.910 3.940 3.780 3.790 299,513 -0.13(-3.32%)
Mar 15, 2019 4.010 4.060 3.895 3.920 295,300 -0.11(-2.73%)
Mar 14, 2019 4.070 4.130 4.000 4.030 387,417 -0.07(-1.71%)
Mar 13, 2019 4.140 4.230 4.060 4.100 323,778 -0.03(-0.73%)
Mar 12, 2019 4.200 4.245 3.975 4.130 343,918 -0.04(-0.96%)
Mar 11, 2019 4.390 4.390 4.150 4.170 662,698 -0.19(-4.36%)
Mar 08, 2019 4.020 4.480 3.920 4.360 1,130,000 +0.36(+9.00%)
Mar 07, 2019 3.840 4.050 3.840 4.000 1,179,797 +0.18(+4.71%)
Mar 06, 2019 3.870 3.877 3.740 3.820 311,420 -0.02(-0.52%)
Mar 05, 2019 3.770 3.865 3.660 3.840 436,423 +0.09(+2.40%)
Mar 04, 2019 3.700 3.900 3.670 3.750 801,857 +0.09(+2.46%)
Mar 01, 2019 3.320 3.870 3.250 3.660 2,282,500 +0.34(+10.24%)
Feb 28, 2019 3.360 3.430 3.250 3.320 558,940 -0.03(-0.90%)
Feb 27, 2019 3.560 3.700 3.330 3.350 1,186,889 -0.06(-1.76%)
Feb 26, 2019 3.510 3.570 3.210 3.410 396,873 -0.09(-2.57%)
Feb 25, 2019 3.550 3.660 3.420 3.500 453,193 -0.06(-1.69%)
Feb 22, 2019 3.530 3.600 3.480 3.560 449,600 +0.04(+1.14%)
Feb 21, 2019 3.720 3.720 3.420 3.520 507,277 -0.10(-2.76%)
Feb 20, 2019 3.710 3.820 3.530 3.620 467,550 -0.07(-1.90%)
Feb 19, 2019 3.610 3.730 3.550 3.690 394,983 +0.10(+2.79%)
Feb 15, 2019 3.540 3.610 3.480 3.590 160,400 +0.05(+1.41%)
Feb 14, 2019 3.650 3.665 3.470 3.540 263,248 -0.09(-2.48%)
Feb 13, 2019 3.550 3.660 3.530 3.630 479,803 +0.08(+2.25%)
Feb 12, 2019 3.580 3.650 3.540 3.550 127,849 +0.00(+0.00%)
Feb 11, 2019 3.500 3.560 3.460 3.550 1,862,940 +0.02(+0.57%)
Feb 08, 2019 3.500 3.600 3.460 3.530 76,500 +0.03(+0.86%)
Feb 07, 2019 3.600 3.610 3.470 3.500 135,783 -0.12(-3.31%)
Feb 06, 2019 3.700 3.700 3.560 3.620 45,600 -0.07(-1.90%)
Feb 05, 2019 3.640 3.770 3.610 3.690 149,761 +0.05(+1.37%)
Feb 04, 2019 3.570 3.680 3.560 3.640 88,446 +0.08(+2.25%)
Feb 01, 2019 3.640 3.710 3.520 3.560 123,700 -0.06(-1.66%)
Jan 31, 2019 3.600 3.790 3.600 3.620 160,600 +0.03(+0.84%)
Jan 30, 2019 3.520 3.720 3.510 3.590 113,319 +0.07(+1.99%)
Jan 29, 2019 3.520 3.570 3.480 3.520 80,637 +0.00(+0.00%)
Jan 28, 2019 3.630 3.630 3.390 3.520 319,964 -0.16(-4.35%)
Jan 25, 2019 3.650 3.800 3.590 3.680 229,500 +0.02(+0.55%)
Jan 24, 2019 3.760 3.810 3.630 3.660 119,093 -0.10(-2.66%)
Jan 23, 2019 3.700 3.820 3.680 3.760 169,640 +0.07(+1.90%)
Jan 22, 2019 3.750 3.812 3.630 3.690 95,715 -0.01(-0.27%)
Jan 18, 2019 3.840 3.985 3.680 3.700 196,000 -0.13(-3.39%)
Jan 17, 2019 3.870 3.900 3.770 3.830 115,340 -0.03(-0.78%)
Jan 16, 2019 3.870 3.960 3.830 3.860 114,696 +0.00(+0.00%)
Jan 15, 2019 3.760 3.880 3.760 3.860 64,019 +0.09(+2.39%)
Jan 14, 2019 3.840 3.910 3.760 3.770 108,201 -0.15(-3.83%)
Jan 11, 2019 3.910 4.030 3.900 3.920 173,400 -0.03(-0.76%)
Jan 10, 2019 3.980 4.030 3.870 3.950 135,426 -0.04(-1.00%)
Jan 09, 2019 4.020 4.100 3.950 3.990 143,252 -0.04(-0.99%)
Jan 08, 2019 4.100 4.170 3.990 4.030 293,031 -0.03(-0.74%)
Jan 07, 2019 3.900 4.090 3.890 4.060 329,622 +0.19(+4.91%)
Jan 04, 2019 3.860 3.980 3.690 3.870 265,100 +0.01(+0.26%)
Jan 03, 2019 3.620 4.000 3.560 3.860 495,388 +0.24(+6.63%)
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.