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 (%)
Oct 31, 2017 6.070 6.340 6.070 6.110 56,655 +0.05(+0.83%)
Oct 30, 2017 5.980 6.200 5.930 6.060 66,688 +0.02(+0.33%)
Oct 27, 2017 6.200 6.253 5.930 6.040 69,699 -0.16(-2.58%)
Oct 26, 2017 6.550 6.570 6.100 6.200 130,577 -0.38(-5.78%)
Oct 25, 2017 6.540 6.740 6.490 6.580 141,251 -0.01(-0.15%)
Oct 24, 2017 6.750 6.750 6.540 6.590 50,393 -0.16(-2.37%)
Oct 23, 2017 6.700 6.950 6.695 6.750 85,522 -0.07(-1.03%)
Oct 20, 2017 6.570 7.000 6.529 6.820 130,254 +0.31(+4.76%)
Oct 19, 2017 6.490 6.750 6.490 6.510 127,472 -0.01(-0.15%)
Oct 18, 2017 6.660 6.750 6.460 6.520 58,221 -0.17(-2.54%)
Oct 17, 2017 6.110 6.740 6.110 6.690 113,297 +0.40(+6.36%)
Oct 16, 2017 6.490 6.595 6.170 6.290 59,040 -0.26(-3.97%)
Oct 13, 2017 6.840 6.895 6.370 6.550 129,901 -0.25(-3.61%)
Oct 12, 2017 6.170 6.940 6.070 6.795 180,594 +0.62(+9.95%)
Oct 11, 2017 6.000 6.240 5.960 6.180 64,818 -0.09(-1.44%)
Oct 10, 2017 6.400 6.400 6.080 6.270 65,017 -0.08(-1.26%)
Oct 09, 2017 6.400 6.430 6.200 6.350 88,307 -0.10(-1.55%)
Oct 06, 2017 6.200 6.500 5.668 6.450 293,016 +0.25(+4.03%)
Oct 05, 2017 5.480 6.290 5.470 6.200 166,904 +0.69(+12.52%)
Oct 04, 2017 5.460 5.580 5.460 5.510 26,249 +0.01(+0.18%)
Oct 03, 2017 5.570 5.600 5.440 5.500 122,945 +0.00(+0.00%)
Oct 02, 2017 5.530 5.590 5.460 5.500 83,647 -0.05(-0.90%)
Sep 29, 2017 5.530 5.630 5.430 5.550 95,130 +0.03(+0.54%)
Sep 28, 2017 5.520 5.570 5.450 5.520 35,292 +0.00(+0.00%)
Sep 27, 2017 5.500 5.610 5.500 5.520 21,152 -0.02(-0.36%)
Sep 26, 2017 5.530 5.580 5.460 5.540 79,061 +0.03(+0.54%)
Sep 25, 2017 5.500 5.585 5.300 5.510 100,868 +0.01(+0.18%)
Sep 22, 2017 5.500 5.540 5.500 5.500 33,454 +0.00(+0.00%)
Sep 21, 2017 5.540 5.600 5.460 5.500 41,305 -0.04(-0.72%)
Sep 20, 2017 5.680 5.770 5.463 5.540 83,887 -0.15(-2.64%)
Sep 19, 2017 5.600 5.780 5.430 5.690 201,272 +0.09(+1.61%)
Sep 18, 2017 5.400 5.650 5.210 5.600 119,044 +0.39(+7.49%)
Sep 15, 2017 5.050 5.280 4.990 5.210 127,069 +0.21(+4.20%)
Sep 14, 2017 5.120 5.170 4.984 5.000 54,624 -0.16(-3.10%)
Sep 13, 2017 5.340 5.430 5.160 5.160 27,577 -0.18(-3.37%)
Sep 12, 2017 5.150 5.420 5.150 5.340 80,503 +0.18(+3.49%)
Sep 11, 2017 5.720 5.770 5.005 5.160 125,488 -0.53(-9.31%)
Sep 08, 2017 5.740 5.780 5.560 5.690 52,461 -0.10(-1.73%)
Sep 07, 2017 5.430 5.800 5.430 5.790 119,613 +0.36(+6.63%)
Sep 06, 2017 5.270 5.470 5.150 5.430 53,581 +0.21(+4.02%)
Sep 05, 2017 5.150 5.290 5.030 5.220 57,499 +0.03(+0.58%)
Sep 01, 2017 5.190 5.200 4.920 5.190 76,610 +0.03(+0.58%)
Aug 31, 2017 4.930 5.190 4.770 5.160 142,090 +0.23(+4.67%)
Aug 30, 2017 4.660 4.930 4.590 4.930 207,877 +0.23(+4.89%)
Aug 29, 2017 4.730 4.760 4.660 4.700 28,438 -0.03(-0.63%)
Aug 28, 2017 4.650 4.770 4.630 4.730 38,647 +0.09(+1.94%)
Aug 25, 2017 4.750 4.782 4.611 4.640 42,943 -0.12(-2.52%)
Aug 24, 2017 4.550 4.873 4.450 4.760 100,039 +0.23(+5.08%)
Aug 23, 2017 4.370 4.540 4.370 4.530 18,318 +0.10(+2.26%)
Aug 22, 2017 4.550 4.630 4.390 4.430 86,783 -0.15(-3.28%)
Aug 21, 2017 4.350 4.600 4.350 4.580 85,060 +0.19(+4.33%)
Aug 18, 2017 4.350 4.490 4.350 4.390 37,736 +0.00(+0.00%)
Aug 17, 2017 4.460 4.510 4.370 4.390 33,110 -0.11(-2.44%)
Aug 16, 2017 4.569 4.590 4.450 4.500 65,886 +0.00(+0.00%)
Aug 15, 2017 4.460 4.530 4.360 4.500 77,454 +0.01(+0.22%)
Aug 14, 2017 4.480 4.570 4.390 4.490 53,633 +0.04(+0.90%)
Aug 11, 2017 4.380 4.550 4.340 4.450 49,860 +0.05(+1.14%)
Aug 10, 2017 4.680 4.680 4.380 4.400 73,935 -0.25(-5.38%)
Aug 09, 2017 4.460 4.745 4.460 4.650 69,431 +0.21(+4.73%)
Aug 08, 2017 4.855 4.855 4.520 4.440 140,081 -0.15(-3.27%)
Aug 07, 2017 4.750 4.750 4.540 4.590 112,003 -0.14(-2.96%)
Aug 04, 2017 4.919 4.985 4.700 4.730 41,862 -0.18(-3.67%)
Aug 03, 2017 5.070 5.070 4.910 4.910 69,358 -0.17(-3.35%)
Aug 02, 2017 5.190 5.200 4.952 5.080 134,430 -0.11(-2.12%)
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.