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 (%)
Apr 28, 2017 4.350 4.360 4.200 4.210 78,038 -0.12(-2.77%)
Apr 27, 2017 4.360 4.440 4.220 4.330 180,495 +0.01(+0.23%)
Apr 26, 2017 4.180 4.450 4.110 4.320 224,987 +0.24(+5.88%)
Apr 25, 2017 4.110 4.170 4.060 4.080 171,417 +0.01(+0.25%)
Apr 24, 2017 4.200 4.200 4.050 4.070 276,242 -0.07(-1.69%)
Apr 21, 2017 4.110 4.150 4.110 4.140 103,939 +0.02(+0.49%)
Apr 20, 2017 4.170 4.210 4.110 4.120 177,939 -0.03(-0.72%)
Apr 19, 2017 4.190 4.310 4.130 4.150 139,569 +0.00(+0.00%)
Apr 18, 2017 4.190 4.200 4.110 4.150 96,897 -0.03(-0.72%)
Apr 17, 2017 4.270 4.270 4.170 4.180 70,062 -0.04(-0.95%)
Apr 13, 2017 4.140 4.240 4.120 4.220 111,615 +0.07(+1.69%)
Apr 12, 2017 4.180 4.210 4.030 4.150 266,705 -0.05(-1.19%)
Apr 11, 2017 4.420 4.450 4.170 4.200 426,985 -0.19(-4.33%)
Apr 10, 2017 4.470 4.490 4.250 4.390 2,291,890 -0.05(-1.13%)
Apr 07, 2017 4.690 4.720 4.350 4.440 331,727 -0.28(-5.93%)
Apr 06, 2017 4.770 4.820 4.610 4.720 410,237 -0.09(-1.87%)
Apr 05, 2017 4.850 4.990 4.760 4.810 293,053 -0.01(-0.21%)
Apr 04, 2017 4.870 4.960 4.720 4.820 445,902 -0.05(-1.03%)
Apr 03, 2017 5.000 5.070 4.820 4.870 344,797 -0.08(-1.62%)
Mar 31, 2017 4.900 5.000 4.800 4.950 620,643 +0.08(+1.64%)
Mar 30, 2017 5.010 5.090 4.800 4.870 378,592 -0.17(-3.37%)
Mar 29, 2017 5.120 5.250 5.030 5.040 533,048 -0.05(-0.98%)
Mar 28, 2017 5.350 5.350 5.060 5.090 1,374,937 -0.21(-3.96%)
Mar 27, 2017 4.850 5.440 4.400 5.300 3,881,565 -3.80(-41.76%)
Mar 24, 2017 9.570 9.570 9.045 9.100 240,216 -0.38(-4.01%)
Mar 23, 2017 9.660 10.06 9.410 9.480 337,777 -0.25(-2.57%)
Mar 22, 2017 9.250 9.740 9.210 9.730 262,502 +0.46(+4.96%)
Mar 21, 2017 9.770 9.880 9.205 9.270 207,037 -0.50(-5.12%)
Mar 20, 2017 9.200 9.850 9.200 9.770 298,595 +0.58(+6.31%)
Mar 17, 2017 9.410 9.510 9.060 9.190 181,270 -0.16(-1.71%)
Mar 16, 2017 9.540 9.670 9.290 9.350 134,988 -0.15(-1.58%)
Mar 15, 2017 9.420 9.700 9.410 9.500 189,471 +0.08(+0.85%)
Mar 14, 2017 9.140 9.500 9.120 9.420 181,670 +0.18(+1.95%)
Mar 13, 2017 9.180 9.498 9.110 9.240 158,646 +0.06(+0.65%)
Mar 10, 2017 9.400 9.510 9.080 9.180 162,515 -0.20(-2.13%)
Mar 09, 2017 9.400 9.450 9.160 9.380 90,773 +0.03(+0.32%)
Mar 08, 2017 9.500 9.710 9.300 9.350 115,463 -0.09(-0.95%)
Mar 07, 2017 9.860 9.860 9.370 9.440 99,022 -0.40(-4.07%)
Mar 06, 2017 9.900 9.980 9.800 9.840 84,169 -0.07(-0.71%)
Mar 03, 2017 9.720 9.960 9.720 9.910 210,801 +0.20(+2.06%)
Mar 02, 2017 10.00 10.05 9.710 9.710 71,358 -0.32(-3.19%)
Mar 01, 2017 9.890 10.21 9.760 10.03 254,928 +0.25(+2.56%)
Feb 28, 2017 9.660 9.880 9.570 9.780 114,001 +0.06(+0.62%)
Feb 27, 2017 9.580 9.760 9.360 9.720 83,153 +0.12(+1.25%)
Feb 24, 2017 9.410 9.900 9.380 9.600 194,386 +0.12(+1.27%)
Feb 23, 2017 9.700 9.760 9.350 9.480 156,809 -0.14(-1.46%)
Feb 22, 2017 10.00 10.22 9.340 9.620 254,209 -0.50(-4.94%)
Feb 21, 2017 10.25 10.37 10.08 10.12 206,757 -0.12(-1.17%)
Feb 17, 2017 10.24 10.24 10.24 0 +0.09(+0.89%)
Feb 16, 2017 10.46 10.61 10.11 10.15 236,024 -0.26(-2.50%)
Feb 15, 2017 11.06 11.11 10.33 10.41 581,691 -0.25(-2.35%)
Feb 14, 2017 10.56 10.69 10.54 10.66 57,130 +0.04(+0.38%)
Feb 13, 2017 10.74 10.79 10.52 10.62 47,265 +0.01(+0.09%)
Feb 10, 2017 10.49 10.65 10.47 10.61 53,417 +0.10(+0.95%)
Feb 09, 2017 10.39 10.66 10.34 10.51 77,735 +0.18(+1.74%)
Feb 08, 2017 10.24 10.40 10.19 10.33 121,193 -0.01(-0.10%)
Feb 07, 2017 10.15 10.41 10.06 10.34 58,983 +0.19(+1.87%)
Feb 06, 2017 9.890 10.20 9.890 10.15 84,834 +0.27(+2.73%)
Feb 03, 2017 10.04 10.17 9.850 9.880 129,475 -0.13(-1.30%)
Feb 02, 2017 9.910 10.18 9.850 10.01 137,520 +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.