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 (%)
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%)
Aug 01, 2016 8.510 8.676 7.920 8.010 268,597 -0.51(-5.99%)
Jul 29, 2016 8.060 8.790 8.020 8.520 446,771 +0.35(+4.28%)
Jul 28, 2016 7.430 8.210 7.350 8.170 368,317 +0.75(+10.11%)
Jul 27, 2016 7.270 7.470 7.050 7.420 161,072 +0.18(+2.49%)
Jul 26, 2016 7.140 7.310 7.000 7.240 202,125 +0.04(+0.56%)
Jul 25, 2016 7.090 7.220 6.970 7.200 185,444 +0.10(+1.41%)
Jul 22, 2016 7.120 7.150 6.960 7.100 63,407 +0.00(+0.00%)
Jul 21, 2016 7.060 7.390 6.690 7.100 129,386 +0.07(+1.00%)
Jul 20, 2016 6.990 7.200 6.850 7.030 70,161 +0.08(+1.15%)
Jul 19, 2016 7.080 7.100 6.835 6.950 122,625 -0.13(-1.84%)
Jul 18, 2016 6.900 7.130 6.740 7.080 113,398 +0.21(+3.06%)
Jul 15, 2016 6.800 6.900 6.740 6.870 81,870 +0.10(+1.48%)
Jul 14, 2016 6.400 6.840 6.350 6.770 536,769 +0.45(+7.12%)
Jul 13, 2016 6.620 6.818 6.290 6.320 155,033 -0.27(-4.10%)
Jul 12, 2016 6.840 6.900 6.540 6.590 127,318 -0.14(-2.08%)
Jul 11, 2016 6.590 6.940 6.400 6.730 330,656 +0.14(+2.12%)
Jul 08, 2016 6.430 6.670 6.400 6.590 71,612 +0.19(+2.97%)
Jul 07, 2016 6.500 6.530 6.160 6.400 116,291 -0.15(-2.29%)
Jul 05, 2016 6.630 6.820 6.460 6.550 145,636 -0.05(-0.76%)
Jul 01, 2016 6.320 6.600 6.600 6.600 174,500 +0.25(+3.94%)
Jun 30, 2016 6.420 6.490 6.220 6.350 93,252 -0.05(-0.78%)
Jun 29, 2016 6.050 6.470 5.980 6.400 135,619 +0.44(+7.38%)
Jun 28, 2016 6.110 6.270 5.880 5.960 434,568 -0.04(-0.67%)
Jun 27, 2016 6.020 6.250 5.900 6.000 295,871 -0.07(-1.15%)
Jun 24, 2016 6.000 6.110 5.750 6.070 2,398,227 -0.07(-1.14%)
Jun 23, 2016 6.300 6.390 6.130 6.140 178,503 -0.06(-0.97%)
Jun 22, 2016 6.070 6.390 5.995 6.200 258,309 +0.15(+2.48%)
Jun 21, 2016 6.000 6.270 5.700 6.050 376,405 +0.07(+1.17%)
Jun 20, 2016 6.120 6.130 5.970 5.980 178,281 +0.01(+0.17%)
Jun 17, 2016 6.000 6.260 5.950 5.970 303,918 -0.04(-0.67%)
Jun 16, 2016 5.960 6.110 5.960 6.010 189,843 +0.00(+0.00%)
Jun 15, 2016 6.210 6.455 5.970 6.010 170,142 -0.14(-2.28%)
Jun 14, 2016 6.140 6.570 6.010 6.150 228,740 -0.05(-0.81%)
Jun 13, 2016 6.630 6.800 6.170 6.200 498,066 -0.46(-6.91%)
Jun 10, 2016 6.870 6.870 6.620 6.660 115,562 -0.24(-3.48%)
Jun 09, 2016 7.050 7.110 6.830 6.900 117,677 -0.19(-2.68%)
Jun 08, 2016 7.150 7.190 7.000 7.090 138,202 -0.02(-0.28%)
Jun 07, 2016 7.130 7.415 7.000 7.110 89,880 -0.06(-0.84%)
Jun 06, 2016 7.270 7.360 7.020 7.170 92,177 -0.05(-0.69%)
Jun 03, 2016 7.260 7.290 7.070 7.220 65,907 -0.03(-0.41%)
Jun 02, 2016 7.140 7.325 7.100 7.250 90,774 +0.04(+0.55%)
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.