Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2018 5.280 5.390 5.230 5.240 228,415 -0.05(-0.95%)
May 30, 2018 5.510 5.600 5.220 5.290 86,239 -0.13(-2.40%)
May 29, 2018 5.370 5.460 5.230 5.420 41,127 +0.05(+0.93%)
May 25, 2018 5.370 5.370 5.370 0 +0.07(+1.32%)
May 24, 2018 5.190 5.360 5.150 5.300 128,071 +0.10(+1.92%)
May 23, 2018 5.160 5.380 5.160 5.200 108,142 +0.05(+0.97%)
May 22, 2018 5.240 5.380 5.150 5.150 72,854 -0.06(-1.15%)
May 21, 2018 5.300 5.420 5.130 5.210 73,271 +0.00(+0.00%)
May 18, 2018 5.320 5.380 5.200 5.210 96,418 -0.14(-2.62%)
May 17, 2018 5.300 5.430 5.250 5.350 38,927 +0.05(+0.94%)
May 16, 2018 5.150 5.360 5.110 5.300 124,952 +0.15(+2.91%)
May 15, 2018 5.230 5.280 5.030 5.150 62,141 -0.09(-1.72%)
May 14, 2018 5.320 5.405 5.220 5.240 130,680 -0.09(-1.69%)
May 11, 2018 5.330 5.380 5.170 5.330 88,339 +0.00(+0.00%)
May 10, 2018 5.340 5.370 5.220 5.330 103,820 -0.06(-1.11%)
May 09, 2018 5.000 5.390 5.000 5.390 70,583 +0.27(+5.27%)
May 08, 2018 5.070 5.180 4.960 5.120 62,974 +0.06(+1.19%)
May 07, 2018 5.040 5.120 4.990 5.060 46,751 +0.03(+0.60%)
May 04, 2018 4.960 5.110 4.910 5.030 58,660 +0.03(+0.60%)
May 03, 2018 4.930 5.120 4.915 5.000 120,423 +0.05(+1.01%)
May 02, 2018 4.890 5.010 4.810 4.950 75,649 +0.06(+1.23%)
May 01, 2018 4.800 4.900 4.750 4.890 48,581 +0.10(+2.09%)
Apr 30, 2018 4.820 4.850 4.700 4.790 56,803 -0.01(-0.21%)
Apr 27, 2018 4.870 4.960 4.720 4.800 51,902 -0.05(-1.03%)
Apr 26, 2018 4.930 4.960 4.820 4.850 54,899 -0.06(-1.22%)
Apr 25, 2018 4.880 4.910 4.780 4.910 41,752 +0.04(+0.82%)
Apr 24, 2018 5.090 5.190 4.850 4.870 68,785 -0.22(-4.32%)
Apr 23, 2018 5.200 5.250 5.020 5.090 68,490 -0.12(-2.30%)
Apr 20, 2018 4.920 5.250 4.910 5.210 77,303 +0.32(+6.54%)
Apr 19, 2018 5.100 5.100 4.850 4.890 128,774 -0.22(-4.31%)
Apr 18, 2018 5.440 5.440 5.060 5.110 113,410 -0.34(-6.24%)
Apr 17, 2018 5.420 5.530 5.380 5.450 310,244 +0.04(+0.74%)
Apr 16, 2018 5.390 5.500 5.300 5.410 147,925 +0.14(+2.66%)
Apr 13, 2018 5.250 5.300 5.100 5.270 170,821 +0.01(+0.19%)
Apr 12, 2018 5.200 5.310 5.176 5.260 133,171 +0.06(+1.15%)
Apr 11, 2018 5.080 5.210 5.000 5.200 166,527 +0.09(+1.76%)
Apr 10, 2018 5.080 5.220 4.980 5.110 314,541 +0.05(+0.99%)
Apr 09, 2018 5.010 5.150 4.960 5.060 256,563 +0.11(+2.22%)
Apr 06, 2018 5.090 5.090 4.871 4.950 93,663 -0.15(-2.94%)
Apr 05, 2018 5.050 5.170 4.895 5.100 204,745 +0.05(+0.99%)
Apr 04, 2018 5.000 5.090 4.890 5.050 400,689 +0.07(+1.41%)
Apr 03, 2018 5.010 5.010 4.720 4.980 100,693 -0.02(-0.40%)
Apr 02, 2018 5.080 5.150 4.400 5.000 183,850 -0.13(-2.53%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.63(+14.00%)
Mar 28, 2018 4.590 4.680 4.450 4.500 127,832 -0.11(-2.39%)
Mar 27, 2018 5.120 5.290 4.500 4.610 177,315 -0.52(-10.14%)
Mar 26, 2018 5.360 5.360 4.900 5.130 139,462 -0.16(-3.02%)
Mar 23, 2018 4.810 5.310 4.810 5.290 110,875 +0.41(+8.40%)
Mar 22, 2018 4.910 5.000 4.810 4.880 96,113 -0.06(-1.21%)
Mar 21, 2018 5.100 5.140 4.870 4.940 245,264 -0.20(-3.89%)
Mar 20, 2018 5.300 5.320 5.050 5.140 67,860 -0.13(-2.47%)
Mar 19, 2018 5.340 5.340 5.220 5.270 52,472 -0.12(-2.23%)
Mar 16, 2018 5.380 5.490 5.260 5.390 51,729 -0.01(-0.19%)
Mar 15, 2018 5.730 5.820 5.125 5.400 198,178 -0.31(-5.43%)
Mar 14, 2018 5.810 5.870 5.480 5.710 219,956 +0.09(+1.60%)
Mar 13, 2018 5.760 5.760 5.490 5.620 80,699 -0.08(-1.40%)
Mar 12, 2018 5.710 5.820 5.530 5.700 69,184 -0.02(-0.35%)
Mar 09, 2018 5.390 5.830 5.390 5.720 157,183 +0.36(+6.72%)
Mar 08, 2018 5.710 5.750 5.280 5.360 127,964 -0.33(-5.80%)
Mar 07, 2018 5.570 5.720 5.500 5.690 102,160 +0.08(+1.43%)
Mar 06, 2018 5.750 5.930 5.430 5.610 153,878 -0.11(-1.92%)
Mar 05, 2018 5.950 5.990 5.500 5.720 648,739 -0.27(-4.51%)
Mar 02, 2018 6.010 6.170 5.900 5.990 69,204 +0.04(+0.67%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.