FOMX - Foamix Pharmaceuticals Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.67002.77002.56002.59002.5900161,400
Jun 21, 20192.66002.71002.56002.67002.6700242,000
Jun 20, 20192.71002.73002.65002.65002.6500162,900
Jun 19, 20192.67002.72702.62002.67002.6700285,100
Jun 18, 20192.82002.87002.65002.67002.6700370,200
Jun 17, 20192.71002.83002.65002.80002.8000326,200
Jun 14, 20192.69002.75002.62002.69002.6900315,400
Jun 13, 20192.66002.69402.60002.66002.6600463,900
Jun 12, 20192.54002.72002.50402.65002.6500381,600
Jun 11, 20192.74002.75002.50002.53002.5300528,400
Jun 10, 20192.51002.55002.46002.50002.5000245,400
Jun 07, 20192.49002.56002.47702.50002.5000175,200
Jun 06, 20192.54002.54002.44002.49002.4900194,500
Jun 05, 20192.61002.61002.50002.55002.5500137,400
Jun 04, 20192.68002.75002.45002.58002.5800391,200
Jun 03, 20192.47002.59002.44202.54002.5400250,800
May 31, 20192.44002.50002.39002.45002.4500132,100
May 30, 20192.36002.46002.35502.44002.4400199,900
May 29, 20192.40002.42002.30002.34002.3400307,900
May 28, 20192.47002.53002.35002.43002.4300215,000
May 24, 20192.49002.51002.40002.49002.4900182,700
May 23, 20192.50002.53002.43002.46002.4600233,700
May 22, 20192.67002.67002.50002.54002.5400187,700
May 21, 20192.64002.68002.60002.67002.6700285,900
May 20, 20192.72002.73002.57002.65002.6500213,300
May 17, 20192.67002.75002.59002.72002.7200172,400
May 16, 20192.75002.75002.56002.66002.6600509,100
May 15, 20192.59002.69002.57002.68002.6800276,600
May 14, 20192.73002.79002.40002.60002.6000801,200
May 13, 20192.74002.80002.61002.71002.7100600,100
May 10, 20193.00003.17502.78002.83002.8300416,200
May 09, 20193.09003.10002.96002.99002.9900485,700
May 08, 20193.35003.35003.09003.13003.1300314,100
May 07, 20193.25003.34003.15003.15003.1500292,100
May 06, 20193.19003.33003.10003.32003.3200187,500
May 03, 20193.23003.30003.10003.25003.2500151,700
May 02, 20193.18003.25003.06003.22003.2200245,700
May 01, 20193.25003.27603.14003.19003.1900337,800
Apr 30, 20193.28003.28003.13003.25003.2500177,600
Apr 29, 20193.30003.35003.26003.28003.2800158,100
Apr 26, 20193.22003.32003.20003.29003.2900153,900
Apr 25, 20193.25003.25003.16003.22003.2200247,300
Apr 24, 20193.30003.41003.14003.25003.2500315,900
Apr 23, 20193.30003.41003.13003.29003.2900385,100
Apr 22, 20193.36003.45003.24003.28003.2800215,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...