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 (%)
Sep 30, 2015 7.150 7.430 6.990 7.330 263,236 +0.28(+3.97%)
Sep 29, 2015 7.120 7.310 6.620 7.050 358,255 -0.10(-1.40%)
Sep 28, 2015 8.160 8.160 7.000 7.150 412,596 -1.06(-12.91%)
Sep 25, 2015 9.150 9.150 8.150 8.210 272,321 -0.84(-9.28%)
Sep 24, 2015 9.000 9.200 8.810 9.050 109,595 +0.01(+0.11%)
Sep 23, 2015 9.150 9.270 8.880 9.040 113,778 -0.15(-1.63%)
Sep 22, 2015 9.640 9.730 9.110 9.190 128,831 -0.59(-6.03%)
Sep 21, 2015 10.15 10.26 9.420 9.780 102,827 -0.24(-2.40%)
Sep 18, 2015 9.900 10.25 9.810 10.02 87,235 -0.07(-0.69%)
Sep 17, 2015 9.890 10.20 9.860 10.09 121,950 +0.21(+2.13%)
Sep 16, 2015 9.910 10.02 9.710 9.880 43,189 -0.09(-0.90%)
Sep 15, 2015 9.850 10.00 9.630 9.970 93,961 +0.18(+1.84%)
Sep 14, 2015 9.960 9.960 9.480 9.790 83,557 -0.16(-1.61%)
Sep 11, 2015 9.910 10.09 9.750 9.950 59,049 -0.04(-0.40%)
Sep 10, 2015 9.860 10.09 9.770 9.990 114,135 +0.08(+0.81%)
Sep 09, 2015 10.04 10.06 9.740 9.910 119,028 -0.01(-0.10%)
Sep 08, 2015 9.810 10.00 9.700 9.920 108,716 +0.30(+3.12%)
Sep 04, 2015 9.680 9.620 9.620 9.620 128,100 -0.15(-1.54%)
Sep 03, 2015 10.10 10.16 9.680 9.770 188,300 -0.34(-3.36%)
Sep 02, 2015 10.08 10.17 9.740 10.11 165,616 +0.19(+1.92%)
Sep 01, 2015 9.930 10.31 9.840 9.920 177,348 -0.24(-2.36%)
Aug 31, 2015 10.14 10.79 9.950 10.16 212,388 -0.02(-0.20%)
Aug 28, 2015 10.02 10.30 9.850 10.18 134,306 +0.09(+0.89%)
Aug 27, 2015 9.710 10.14 9.345 10.09 199,873 +0.42(+4.34%)
Aug 26, 2015 9.620 9.900 9.320 9.670 168,655 +0.28(+2.98%)
Aug 25, 2015 10.00 10.00 9.340 9.390 220,263 -0.22(-2.29%)
Aug 24, 2015 8.810 10.08 8.640 9.610 247,402 -0.18(-1.84%)
Aug 21, 2015 9.330 10.10 9.010 9.790 219,556 -0.03(-0.31%)
Aug 20, 2015 10.12 11.09 9.680 9.820 558,370 -0.96(-8.91%)
Aug 19, 2015 10.56 10.98 10.36 10.78 226,969 +0.16(+1.51%)
Aug 18, 2015 10.54 10.98 10.12 10.62 306,953 +0.02(+0.19%)
Aug 17, 2015 9.810 10.68 9.790 10.60 200,820 +0.81(+8.27%)
Aug 14, 2015 9.910 9.910 9.420 9.790 122,346 -0.17(-1.71%)
Aug 13, 2015 9.790 10.17 9.790 9.960 93,691 +0.17(+1.74%)
Aug 12, 2015 10.04 10.19 9.510 9.790 202,975 -0.34(-3.36%)
Aug 11, 2015 10.52 10.54 10.02 10.13 240,886 -0.17(-1.65%)
Aug 10, 2015 10.16 10.48 10.13 10.30 122,190 +0.15(+1.48%)
Aug 07, 2015 10.52 10.67 10.01 10.15 103,050 -0.41(-3.88%)
Aug 06, 2015 11.02 11.28 10.32 10.56 286,924 -0.47(-4.26%)
Aug 05, 2015 11.10 11.50 10.80 11.03 211,489 +0.02(+0.18%)
Aug 04, 2015 11.50 11.57 10.95 11.01 234,296 -0.56(-4.84%)
Aug 03, 2015 10.68 12.20 10.65 11.57 988,098 +0.93(+8.74%)
Jul 31, 2015 10.25 11.38 10.25 10.64 573,745 +0.42(+4.11%)
Jul 30, 2015 10.55 10.59 10.16 10.22 116,645 -0.34(-3.22%)
Jul 29, 2015 11.05 11.05 10.46 10.56 142,285 -0.56(-5.04%)
Jul 28, 2015 10.82 11.23 10.50 11.12 119,600 +0.31(+2.87%)
Jul 27, 2015 10.66 10.87 10.50 10.81 59,310 +0.06(+0.56%)
Jul 24, 2015 10.90 11.13 10.75 10.75 111,213 -0.20(-1.83%)
Jul 23, 2015 11.34 11.45 10.87 10.95 79,702 -0.34(-3.01%)
Jul 22, 2015 11.37 11.38 11.00 11.29 70,983 -0.18(-1.57%)
Jul 21, 2015 11.28 11.51 11.12 11.47 90,433 +0.21(+1.87%)
Jul 20, 2015 11.78 11.87 11.12 11.26 121,363 -0.59(-4.98%)
Jul 17, 2015 11.78 11.90 11.58 11.85 229,514 +0.04(+0.34%)
Jul 16, 2015 11.20 11.84 11.02 11.81 399,796 +0.61(+5.45%)
Jul 15, 2015 11.09 11.25 10.98 11.20 110,363 +0.16(+1.45%)
Jul 14, 2015 10.70 11.10 10.52 11.04 161,857 +0.26(+2.41%)
Jul 13, 2015 11.20 11.27 10.73 10.78 176,990 -0.40(-3.58%)
Jul 10, 2015 11.07 11.23 10.90 11.18 212,134 +0.22(+2.01%)
Jul 09, 2015 10.74 11.10 10.70 10.96 119,101 +0.33(+3.10%)
Jul 08, 2015 10.76 10.79 10.37 10.63 174,242 -0.23(-2.12%)
Jul 07, 2015 10.98 11.04 10.52 10.86 206,624 -0.12(-1.09%)
Jul 06, 2015 10.50 11.30 10.40 10.98 196,695 +0.48(+4.57%)
Jul 02, 2015 10.70 10.50 10.50 10.50 88,300 -0.16(-1.50%)
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.