FOMX - Foamix Pharmaceuticals Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.45003.45003.28003.37003.3700344,300
Apr 17, 20193.43003.54003.25003.42003.4200431,500
Apr 16, 20193.68003.68003.35003.44003.4400585,200
Apr 15, 20193.75003.83003.63003.68003.6800299,200
Apr 12, 20193.84003.84003.72003.75003.750095,000
Apr 11, 20193.79003.83003.72003.83003.8300133,100
Apr 10, 20193.87003.87003.74503.79003.7900289,000
Apr 09, 20193.94003.96003.85003.86003.8600136,200
Apr 08, 20193.94003.97503.85003.95003.9500127,800
Apr 05, 20193.82004.04003.82003.97003.9700243,400
Apr 04, 20193.89003.95003.78003.82003.8200126,400
Apr 03, 20194.05004.05003.90003.92003.9200130,900
Apr 02, 20194.00004.15003.93004.04004.0400633,800
Apr 01, 20193.74004.07003.67004.00004.0000325,600
Mar 29, 20193.78003.80003.75003.75003.750061,100
Mar 28, 20193.75003.81003.72003.77003.7700121,100
Mar 27, 20193.80003.89003.70003.71003.7100118,700
Mar 26, 20193.80003.86003.72003.79003.7900161,600
Mar 25, 20193.78003.90003.67003.80003.8000293,900
Mar 22, 20193.95003.97003.78103.79003.7900297,700
Mar 21, 20193.86004.00003.81003.94003.9400414,200
Mar 20, 20193.82003.92503.81003.87003.8700171,200
Mar 19, 20193.80003.91003.76003.81003.8100227,200
Mar 18, 20193.91003.94003.78003.79003.7900299,500
Mar 15, 20194.01004.06003.89503.92003.9200295,400
Mar 14, 20194.07004.13004.00004.03004.0300387,400
Mar 13, 20194.14004.23004.06004.10004.1000323,800
Mar 12, 20194.20004.24503.97504.13004.1300343,900
Mar 11, 20194.39004.39004.15004.17004.1700662,700
Mar 08, 20194.02004.48003.92004.36004.36001,130,100
Mar 07, 20193.84004.05003.84004.00004.00001,179,800
Mar 06, 20193.87003.87703.74003.82003.8200311,400
Mar 05, 20193.77003.86503.66003.84003.8400436,400
Mar 04, 20193.70003.90003.67003.75003.7500801,900
Mar 01, 20193.32003.87003.25003.66003.66002,282,600
Feb 28, 20193.36003.42603.25003.32003.3200564,500
Feb 27, 20193.56003.70003.33003.35003.35001,186,900
Feb 26, 20193.51003.57003.21003.41003.4100396,900
Feb 25, 20193.55003.66003.42003.50003.5000453,200
Feb 22, 20193.53003.60003.47703.56003.5600449,700
Feb 21, 20193.72003.72003.42003.52003.5200507,300
Feb 20, 20193.71003.82003.53003.62003.6200467,300
Feb 19, 20193.61003.73003.55003.69003.6900395,000
Feb 15, 20193.54003.60803.48003.59003.5900160,400
Feb 14, 20193.65003.66503.47003.54003.5400263,200
Feb 13, 20193.55003.66003.53003.63003.6300479,800
Feb 12, 20193.58003.65003.54003.55003.5500127,800
Feb 11, 20193.50403.56003.46003.55003.55001,862,900
Feb 08, 20193.50003.60003.46003.53003.530076,600
Feb 07, 20193.60003.61003.47003.50003.5000135,800
Feb 06, 20193.70003.70003.56003.62003.620045,600
Feb 05, 20193.64003.77003.61003.69003.6900149,800
Feb 04, 20193.57003.68003.56003.64003.640088,400
Feb 01, 20193.64003.71003.52003.56003.5600123,800
Jan 31, 20193.60003.79003.60003.62003.6200160,600
Jan 30, 20193.52003.72003.51003.59003.5900113,300
Jan 29, 20193.52003.57003.48003.52003.520080,600
Jan 28, 20193.63003.63003.39003.52003.5200320,000
Jan 25, 20193.65003.80003.59003.68003.6800229,500
Jan 24, 20193.76003.81003.63003.66003.6600119,100
Jan 23, 20193.70003.82003.68003.76003.7600169,600
Jan 22, 20193.75003.81203.63003.69003.690095,700
Jan 18, 20193.84003.98503.68003.70003.7000196,100
Jan 17, 20193.87003.90003.77003.83003.8300115,300
Jan 16, 20193.87003.96003.83003.86003.8600114,700
Jan 15, 20193.76003.88003.76003.86003.860064,000
Jan 14, 20193.84003.91003.76003.77003.7700108,200
Jan 11, 20193.91004.03003.90003.92003.9200173,400
Jan 10, 20193.98004.03003.87003.95003.9500135,400
Jan 09, 20194.02004.10003.95003.99003.9900143,300
Jan 08, 20194.10004.17003.99004.03004.0300293,000
Jan 07, 20193.90004.09003.89004.06004.0600329,600
Jan 04, 20193.86003.98003.69003.87003.8700265,200
Jan 03, 20193.62004.00003.56003.86003.8600495,400
Jan 02, 20193.53003.74003.21003.62003.6200195,600
Dec 31, 20183.40003.60503.34003.59003.5900445,400
Dec 28, 20183.36003.48003.29003.40003.4000338,100
Dec 27, 20183.45003.52003.21503.33003.3300468,900
Dec 26, 20183.39003.52503.34003.45003.4500307,300
Dec 24, 20183.30003.43003.30003.37003.3700159,800
Dec 21, 20183.60003.67003.26003.37003.37001,130,300
Dec 20, 20183.74003.81003.55003.59003.5900735,300
Dec 19, 20183.65003.92003.61003.79003.7900789,600
Dec 18, 20183.76003.87003.59003.64003.6400729,200
Dec 17, 20183.94004.00003.71003.78003.7800594,900
Dec 14, 20183.98004.08003.95003.98003.9800645,400
Dec 13, 20184.02004.15003.87004.00004.0000793,700
Dec 12, 20184.09004.18203.96004.00004.0000790,400
Dec 11, 20184.03004.08003.76003.81003.8100501,300
Dec 10, 20184.10004.19003.97004.00004.0000383,900
Dec 07, 20184.29004.33004.04004.09004.0900204,200
Dec 06, 20184.03004.37503.99004.29004.2900566,200
Dec 04, 20184.14004.23003.96004.00004.0000321,000
Dec 03, 20184.05004.15004.01004.09004.0900289,000
Nov 30, 20184.01004.05003.87503.99003.9900418,200
Nov 29, 20184.00004.11003.95004.01004.0100210,200
Nov 28, 20183.88004.06003.81004.02004.0200461,500
Nov 27, 20183.83004.02003.77003.87003.8700346,500
Nov 26, 20183.82003.96503.82003.85003.8500440,500
Nov 23, 20183.78003.92003.76003.77003.7700155,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...