Dark

FOMX
Foamix Pharmaceuticals Ltd
stock NASDAQ

Inactive

Mar 6, 2020

2.99USD-7.716%(-0.25)1,930,859

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-06	3.1800	3.4400	2.9000	2.9900	-7.716%	1,930,859	0.000%
2020-03-05	3.2100	3.4000	3.1700	3.2400	-1.370%	411,436	-7.716%
2020-03-04	3.4000	3.4400	3.2500	3.2850	-1.940%	366,684	-8.980%
2020-03-03	3.4600	3.5300	3.3300	3.3500	-3.179%	354,237	-10.746%
2020-03-02	3.6200	3.7000	3.3800	3.4600	-3.889%	418,410	-13.584%
2020-02-28	3.4200	3.6700	3.3500	3.6000	+1.983%	490,230	-16.944%
2020-02-27	3.5100	3.8500	3.1100	3.5300	-2.216%	873,661	-15.297%
2020-02-26	3.8500	3.8500	3.4700	3.6100	-6.477%	1,202,561	-17.175%
2020-02-25	4.0400	4.2600	3.8500	3.8600	-4.218%	581,290	-22.539%
2020-02-24	4.1700	4.2400	4.0100	4.0300	-7.569%	650,764	-25.806%
2020-02-21	4.2000	4.4250	4.2000	4.3600	+3.318%	177,379	-31.422%
2020-02-20	4.2200	4.2600	4.1200	4.2200	-0.706%	211,606	-29.147%
2020-02-19	4.4000	4.4000	4.2000	4.2500	-2.299%	258,115	-29.647%
2020-02-18	4.4100	4.5500	4.3400	4.3500	-1.584%	252,949	-31.264%
2020-02-14	4.2800	4.4500	4.1800	4.4200	+3.513%	196,598	-32.353%
2020-02-13	4.5100	4.5100	4.1500	4.2700	-5.947%	430,630	-29.977%
2020-02-12	4.5100	4.5500	4.4000	4.5400	+0.889%	339,666	-34.141%
2020-02-11	4.5200	4.5800	4.4300	4.5000	+0.446%	602,916	-33.556%
2020-02-10	4.4900	4.5200	4.2987	4.4800	-0.444%	617,015	-33.259%
2020-02-07	4.5200	4.6900	4.4000	4.5000	-0.881%	722,670	-33.556%
2020-02-06	4.4700	4.6500	4.4100	4.5400	+3.653%	532,488	-34.141%
2020-02-05	4.2900	4.5400	4.2900	4.3800	+2.576%	875,111	-31.735%
2020-02-04	4.1200	4.3000	4.0800	4.2700	+5.172%	374,019	-29.977%
2020-02-03	3.8500	4.2500	3.8330	4.0600	+5.455%	393,863	-26.355%
2020-01-31	3.7900	3.8600	3.7500	3.8500	+1.583%	349,995	-22.338%
2020-01-30	3.9500	3.9820	3.7400	3.7900	-5.013%	494,079	-21.108%
2020-01-29	4.1800	4.2100	3.9600	3.9900	-4.545%	273,891	-25.063%
2020-01-28	4.1400	4.2000	4.0700	4.1800	+1.456%	275,720	-28.469%
2020-01-27	4.0500	4.2100	3.9600	4.1200	-0.962%	607,873	-27.427%
2020-01-24	4.2600	4.4900	4.1400	4.1600	-1.887%	503,155	-28.125%
2020-01-23	4.3400	4.3685	4.1400	4.2400	-2.079%	387,227	-29.481%
2020-01-22	4.6300	4.7000	4.3200	4.3300	-6.277%	608,800	-30.947%
2020-01-21	4.6600	4.7800	4.5400	4.6200	-1.702%	407,501	-35.281%
2020-01-17	4.7800	4.7800	4.5810	4.7000	+0.427%	436,450	-36.383%
2020-01-16	4.6800	4.8400	4.5069	4.6800	-0.637%	1,352,762	-36.111%
2020-01-15	4.3200	4.7593	4.2500	4.7100	+10.047%	1,775,196	-36.518%
2020-01-14	4.1600	4.3300	3.9177	4.2800	+8.629%	1,207,214	-30.140%
2020-01-13	4.0700	4.2000	3.9100	3.9400	-1.253%	590,854	-24.112%
2020-01-10	3.7900	4.2800	3.7900	3.9900	+6.400%	1,429,291	-25.063%
2020-01-09	3.8000	3.9900	3.6700	3.7500	+5.337%	1,235,706	-20.267%
2020-01-08	3.3700	3.6600	3.3000	3.5600	+4.706%	625,831	-16.011%
2020-01-07	3.2500	3.4500	3.2500	3.4000	+4.615%	253,788	-12.059%
2020-01-06	3.1800	3.2500	3.1000	3.2500	+1.562%	318,310	-8.000%
2020-01-03	3.2700	3.3000	3.1550	3.2000	-2.736%	231,836	-6.563%
2020-01-02	3.3800	3.3800	3.2700	3.2900	-1.201%	202,210	-9.119%
2019-12-31	3.2500	3.3634	3.2500	3.3300	+1.524%	257,009	-10.210%
2019-12-30	3.3200	3.3500	3.2400	3.2800	-2.090%	451,924	-8.841%
2019-12-27	3.4500	3.4500	3.3100	3.3500	-2.616%	266,987	-10.746%
2019-12-26	3.4500	3.5494	3.4000	3.4400	0.000%	392,933	-13.081%
2019-12-24	3.4200	3.4900	3.3300	3.4400	+1.176%	330,136	-13.081%
2019-12-23	3.3200	3.4299	3.2690	3.4000	+3.343%	642,879	-12.059%
2019-12-20	3.1500	3.3400	3.0679	3.2900	+4.777%	479,089	-9.119%
2019-12-19	3.0800	3.3100	3.0800	3.1400	+1.290%	536,998	-4.777%
2019-12-18	3.0800	3.1200	3.0100	3.1000	-0.322%	351,049	-3.548%
2019-12-17	2.8800	3.1500	2.8700	3.1100	+6.507%	709,452	-3.859%
2019-12-16	2.7900	2.9400	2.7900	2.9200	+4.659%	580,730	+2.397%
2019-12-13	2.9000	2.9000	2.7800	2.7900	-3.793%	549,986	+7.168%
2019-12-12	2.7600	2.9783	2.7566	2.9000	+4.693%	682,604	+3.103%
2019-12-11	2.8600	2.8800	2.7450	2.7700	-3.819%	879,312	+7.942%
2019-12-10	2.9800	3.0200	2.8600	2.8800	-3.030%	675,376	+3.819%
2019-12-09	3.0300	3.0400	2.9600	2.9700	-2.941%	701,154	+0.673%
2019-12-06	2.9700	3.0700	2.9500	3.0600	+2.341%	962,117	-2.288%
2019-12-05	3.0700	3.0800	2.9100	2.9900	-2.922%	688,831	0.000%
2019-12-04	3.0800	3.1600	3.0700	3.0800	0.000%	500,004	-2.922%
2019-12-03	3.1300	3.1700	3.0800	3.0800	-2.222%	467,308	-2.922%
2019-12-02	3.1600	3.2100	3.1200	3.1500	-0.943%	596,961	-5.079%
2019-11-29	3.1600	3.2600	3.1100	3.1800	0.000%	242,548	-5.975%
2019-11-27	3.1800	3.2100	3.1450	3.1800	+0.952%	419,567	-5.975%
2019-11-26	3.2100	3.2700	3.1100	3.1500	-2.778%	764,081	-5.079%
2019-11-25	3.2400	3.3000	3.1400	3.2400	-0.613%	758,640	-7.716%
2019-11-22	3.3000	3.3207	3.1900	3.2600	-1.807%	763,013	-8.282%
2019-11-21	3.4200	3.4400	3.2150	3.3200	-2.639%	827,171	-9.940%
2019-11-20	3.4200	3.4400	3.2800	3.4100	+0.294%	584,082	-12.317%
2019-11-19	3.5000	3.5224	3.3800	3.4000	-2.299%	820,084	-12.059%
2019-11-18	3.4000	3.5400	3.2500	3.4800	+1.754%	1,337,510	-14.080%
2019-11-15	3.4300	3.4700	3.2000	3.4200	-0.581%	980,189	-12.573%
2019-11-14	3.6000	3.6100	3.3850	3.4400	-3.099%	1,033,049	-13.081%
2019-11-13	3.3400	3.5600	3.3000	3.5500	+4.106%	1,207,498	-15.775%
2019-11-12	3.3800	3.5700	3.2700	3.4100	-2.011%	2,189,061	-12.317%
2019-11-11	3.5800	3.6900	2.9560	3.4800	-19.816%	9,877,232	-14.080%
2019-11-08	3.9900	4.3500	3.9200	4.3400	+9.045%	2,160,297	-31.106%
2019-11-07	3.9000	4.0100	3.8059	3.9800	+2.577%	721,603	-24.874%
2019-11-06	3.8400	4.0200	3.7601	3.8800	+0.518%	861,771	-22.938%
2019-11-05	3.8000	3.8900	3.6674	3.8600	+0.915%	1,368,141	-22.539%
2019-11-04	3.9400	4.0300	3.7600	3.8250	-0.907%	2,358,209	-21.830%
2019-11-01	3.5200	3.9200	3.4900	3.8600	+9.972%	2,924,091	-22.539%
2019-10-31	3.1700	3.5450	3.1200	3.5100	+11.429%	2,335,701	-14.815%
2019-10-30	2.9800	3.2400	2.9751	3.1500	+6.061%	1,846,627	-5.079%
2019-10-29	2.8300	3.0700	2.8300	2.9700	+5.694%	1,239,654	+0.673%
2019-10-28	2.8300	2.8399	2.7100	2.8100	+0.357%	964,388	+6.406%
2019-10-25	2.7500	2.8700	2.6600	2.8000	+1.449%	1,160,381	+6.786%
2019-10-24	2.8800	2.9000	2.7050	2.7600	-3.158%	1,536,769	+8.333%
2019-10-23	2.9700	2.9700	2.7700	2.8500	-2.730%	1,627,231	+4.912%
2019-10-22	3.2500	3.2900	2.8900	2.9300	-9.846%	3,336,952	+2.048%
2019-10-21	3.4500	3.4500	3.0700	3.2500	+2.923%	5,755,057	-8.000%
2019-10-18	3.2600	3.3100	3.0350	3.1577	-2.540%	2,598,865	-5.311%
2019-10-17	3.1500	3.4500	3.0500	3.2400	+4.854%	2,580,929	-7.716%
2019-10-16	3.1500	3.4300	3.0300	3.0900	+3.000%	2,304,407	-3.236%
2019-10-15	2.8800	3.1200	2.8800	3.0000	+5.263%	1,734,171	-0.333%
2019-10-14	2.8100	2.8616	2.7200	2.8500	+1.786%	739,189	+4.912%
2019-10-11	2.9200	2.9700	2.7550	2.8000	-4.762%	914,466	+6.786%
2019-10-10	2.7900	3.1300	2.7200	2.9400	+10.526%	1,892,667	+1.701%
2019-10-09	2.5700	2.7000	2.5500	2.6600	+3.906%	1,375,424	+12.406%
2019-10-08	2.7000	2.7600	2.5500	2.5600	-4.478%	1,099,342	+16.797%
2019-10-07	2.7200	2.8500	2.5300	2.6800	+0.375%	2,097,303	+11.567%
2019-10-04	2.8400	2.8700	2.6600	2.6700	-4.643%	1,566,186	+11.985%
2019-10-03	2.9200	2.9200	2.7200	2.8000	-3.780%	1,152,174	+6.786%
2019-10-02	2.9700	2.9800	2.8100	2.9100	-1.356%	620,122	+2.749%
2019-10-01	3.0600	3.0800	2.8600	2.9500	-2.961%	793,766	+1.356%
2019-09-30	3.0700	3.1400	3.0100	3.0400	-0.977%	329,948	-1.645%
2019-09-27	3.1800	3.2000	3.0500	3.0700	-2.540%	358,732	-2.606%
2019-09-26	3.3000	3.4000	3.1000	3.1500	-4.545%	399,780	-5.079%
2019-09-25	3.2900	3.3300	3.1900	3.3000	+0.610%	380,350	-9.394%
2019-09-24	3.5600	3.5600	3.2500	3.2800	-7.082%	751,393	-8.841%
2019-09-23	3.6600	3.6600	3.5000	3.5300	-2.486%	552,621	-15.297%
2019-09-20	3.6000	3.6961	3.5150	3.6200	+1.401%	668,445	-17.403%
2019-09-19	3.5200	3.7500	3.5100	3.5700	+0.847%	466,171	-16.246%
2019-09-18	3.5300	3.5600	3.4100	3.5400	+0.568%	293,334	-15.537%
2019-09-17	3.5000	3.5700	3.4000	3.5200	+0.571%	466,706	-15.057%
2019-09-16	3.5100	3.6000	3.4400	3.5000	0.000%	486,067	-14.571%
2019-09-13	3.4200	3.5400	3.4000	3.5000	+2.339%	487,809	-14.571%
2019-09-12	3.6000	3.6000	3.3700	3.4200	-5.263%	530,755	-12.573%
2019-09-11	3.6400	3.7850	3.5200	3.6100	-1.096%	894,344	-17.175%
2019-09-10	3.4300	3.7200	3.4300	3.6500	+6.414%	1,008,135	-18.082%
2019-09-09	3.3100	3.5200	3.2600	3.4300	+4.255%	852,915	-12.828%
2019-09-06	3.2600	3.3600	3.2100	3.2900	+0.920%	555,527	-9.119%
2019-09-05	3.1400	3.3700	3.1000	3.2600	+5.844%	593,781	-8.282%
2019-09-04	2.9500	3.1250	2.9300	3.0800	+4.407%	517,095	-2.922%
2019-09-03	2.9500	3.0400	2.9000	2.9500	+2.076%	506,876	+1.356%
2019-08-30	3.0500	3.1200	2.8700	2.8900	-4.305%	495,697	+3.460%
2019-08-29	3.1700	3.3400	2.9500	3.0200	-3.822%	563,012	-0.993%
2019-08-28	3.1200	3.1700	3.0100	3.1400	+1.290%	351,409	-4.777%
2019-08-27	3.3200	3.3436	3.0065	3.1000	-5.488%	707,150	-3.548%
2019-08-26	3.4500	3.4900	3.2200	3.2800	-2.671%	965,701	-8.841%
2019-08-23	3.2000	3.4200	3.0700	3.3700	+4.334%	1,508,624	-11.276%
2019-08-22	2.9800	3.2800	2.9800	3.2300	+8.754%	1,021,176	-7.430%
2019-08-21	2.9000	3.0300	2.8700	2.9700	+2.414%	649,722	+0.673%
2019-08-20	2.9400	2.9800	2.8350	2.9000	-3.333%	761,599	+3.103%
2019-08-19	3.2200	3.2500	2.9200	3.0000	-3.226%	745,253	-0.333%
2019-08-16	2.9300	3.2300	2.9300	3.1000	+7.266%	963,120	-3.548%
2019-08-15	2.9800	3.0400	2.8600	2.8900	-1.701%	648,386	+3.460%
2019-08-14	3.0500	3.0800	2.7600	2.9400	-4.545%	1,249,788	+1.701%
2019-08-13	2.7100	3.2900	2.7100	3.0800	+14.925%	2,776,715	-2.922%
2019-08-12	2.8100	2.8500	2.5410	2.6800	-3.597%	1,664,046	+11.567%
2019-08-09	2.4000	2.8500	2.3800	2.7800	+16.318%	2,277,125	+7.554%
2019-08-08	2.3500	2.4200	2.3350	2.3900	+1.271%	745,180	+25.105%
2019-08-07	2.4200	2.4600	2.3100	2.3600	-2.479%	577,181	+26.695%
2019-08-06	2.4000	2.4866	2.3400	2.4200	+1.255%	1,565,485	+23.554%
2019-08-05	2.4000	2.4300	2.2900	2.3900	-2.049%	952,389	+25.105%
2019-08-02	2.3000	2.4700	2.2800	2.4400	+4.721%	2,249,546	+22.541%
2019-08-01	2.3800	2.4000	2.2700	2.3300	-2.510%	774,275	+28.326%
2019-07-31	2.3600	2.4100	2.3300	2.3900	+1.702%	1,058,650	+25.105%
2019-07-30	2.5000	2.6000	2.3200	2.3500	+9.813%	4,750,855	+27.234%
2019-07-29	2.1300	2.1500	2.0800	2.1400	+1.422%	142,538	+39.720%
2019-07-26	1.9700	2.2000	1.9700	2.1100	+6.030%	289,072	+41.706%
2019-07-25	2.0900	2.1000	1.9800	1.9900	-4.327%	265,204	+50.251%
2019-07-24	2.0800	2.1400	2.0400	2.0800	-2.347%	323,891	+43.750%
2019-07-23	2.2500	2.2500	2.1200	2.1300	-5.333%	329,190	+40.376%
2019-07-22	2.3100	2.3300	2.2300	2.2500	-2.597%	155,970	+32.889%
2019-07-19	2.3300	2.3384	2.2300	2.3100	-1.282%	230,907	+29.437%
2019-07-18	2.3100	2.3700	2.3100	2.3400	+1.299%	315,204	+27.778%
2019-07-17	2.3500	2.3700	2.2993	2.3100	-1.702%	268,212	+29.437%
2019-07-16	2.2600	2.4050	2.2600	2.3500	+3.070%	559,546	+27.234%
2019-07-15	2.3300	2.3700	2.2800	2.2800	-2.979%	210,656	+31.140%
2019-07-12	2.3600	2.3800	2.2600	2.3500	-0.424%	266,696	+27.234%
2019-07-11	2.4000	2.4000	2.3400	2.3600	-0.840%	155,505	+26.695%
2019-07-10	2.3600	2.3900	2.3100	2.3800	+1.709%	186,407	+25.630%
2019-07-09	2.2700	2.3700	2.2700	2.3400	+4.000%	276,251	+27.778%
2019-07-08	2.2600	2.3100	2.2100	2.2500	-1.747%	369,370	+32.889%
2019-07-05	2.3200	2.3600	2.2700	2.2900	-1.717%	283,231	+30.568%
2019-07-03	2.3200	2.3700	2.2800	2.3300	+1.304%	509,575	+28.326%
2019-07-02	2.3700	2.3700	2.2900	2.3000	-2.128%	199,338	+30.000%
2019-07-01	2.4000	2.4000	2.3300	2.3500	-1.261%	234,383	+27.234%
2019-06-28	2.4100	2.4600	2.3600	2.3800	-0.833%	332,231	+25.630%
2019-06-27	2.5000	2.5200	2.3900	2.4000	-3.226%	296,542	+24.583%
2019-06-26	2.6000	2.6200	2.4800	2.4800	-4.247%	121,507	+20.565%
2019-06-25	2.6000	2.6400	2.5550	2.5900	0.000%	161,077	+15.444%
2019-06-24	2.6700	2.7700	2.5600	2.5900	-2.996%	161,360	+15.444%
2019-06-21	2.6600	2.7100	2.5600	2.6700	+0.755%	242,041	+11.985%
2019-06-20	2.7100	2.7300	2.6500	2.6500	-0.749%	162,871	+12.830%
2019-06-19	2.6700	2.7266	2.6200	2.6700	0.000%	285,079	+11.985%
2019-06-18	2.8200	2.8700	2.6500	2.6700	-4.643%	370,171	+11.985%
2019-06-17	2.7100	2.8300	2.6500	2.8000	+4.089%	326,249	+6.786%
2019-06-14	2.6900	2.7500	2.6200	2.6900	+1.128%	315,408	+11.152%
2019-06-13	2.6600	2.6944	2.6000	2.6600	+0.377%	463,930	+12.406%
2019-06-12	2.5400	2.7200	2.5040	2.6500	+4.743%	381,550	+12.830%
2019-06-11	2.7400	2.7500	2.5000	2.5300	+1.200%	528,373	+18.182%
2019-06-10	2.5100	2.5500	2.4600	2.5000	0.000%	245,352	+19.600%
2019-06-07	2.4900	2.5600	2.4767	2.5000	+0.402%	175,221	+19.600%
2019-06-06	2.5400	2.5400	2.4400	2.4900	-2.353%	194,524	+20.080%
2019-06-05	2.6100	2.6100	2.5000	2.5500	-1.163%	137,404	+17.255%
2019-06-04	2.6800	2.7500	2.4500	2.5800	+1.575%	391,220	+15.891%
2019-06-03	2.4700	2.5900	2.4422	2.5400	+3.673%	250,771	+17.717%
2019-05-31	2.4400	2.5000	2.3900	2.4500	+0.410%	132,090	+22.041%
2019-05-30	2.3600	2.4600	2.3550	2.4400	+4.274%	199,897	+22.541%
2019-05-29	2.4000	2.4200	2.3000	2.3400	-3.704%	307,948	+27.778%
2019-05-28	2.4700	2.5300	2.3500	2.4300	-2.410%	214,971	+23.045%
2019-05-24	2.4900	2.5100	2.4000	2.4900	+1.220%	182,708	+20.080%
2019-05-23	2.5000	2.5300	2.4300	2.4600	-3.150%	233,678	+21.545%
2019-05-22	2.6700	2.6700	2.5000	2.5400	-4.869%	187,689	+17.717%
2019-05-21	2.6400	2.6800	2.6000	2.6700	+0.755%	285,856	+11.985%
2019-05-20	2.7200	2.7296	2.5700	2.6500	-2.574%	213,305	+12.830%
2019-05-17	2.6700	2.7500	2.5900	2.7200	+2.256%	172,377	+9.926%
2019-05-16	2.7500	2.7500	2.5600	2.6600	-0.746%	509,087	+12.406%
2019-05-15	2.5900	2.6900	2.5700	2.6800	+3.077%	276,561	+11.567%
2019-05-14	2.7300	2.7899	2.4000	2.6000	-4.059%	801,153	+15.000%
2019-05-13	2.7400	2.8000	2.6100	2.7100	-4.240%	600,145	+10.332%
2019-05-10	3.0000	3.1749	2.7800	2.8300	-5.351%	416,225	+5.654%
2019-05-09	3.0900	3.1000	2.9600	2.9900	-4.473%	485,719	0.000%
2019-05-08	3.3500	3.3500	3.0900	3.1300	-0.635%	314,144	-4.473%
2019-05-07	3.2500	3.3400	3.1500	3.1500	-5.120%	292,124	-5.079%
2019-05-06	3.1900	3.3300	3.1000	3.3200	+2.154%	187,549	-9.940%
2019-05-03	3.2300	3.3000	3.1000	3.2500	+0.932%	151,710	-8.000%
2019-05-02	3.1800	3.2500	3.0600	3.2200	+0.940%	245,685	-7.143%
2019-05-01	3.2500	3.2760	3.1400	3.1900	-1.846%	337,801	-6.270%
2019-04-30	3.2800	3.2800	3.1300	3.2500	-0.915%	177,602	-8.000%
2019-04-29	3.3000	3.3500	3.2600	3.2800	-0.304%	158,117	-8.841%
2019-04-26	3.2200	3.3200	3.2000	3.2900	+2.174%	153,880	-9.119%
2019-04-25	3.2500	3.2500	3.1600	3.2200	-0.923%	247,303	-7.143%
2019-04-24	3.3000	3.4100	3.1400	3.2500	-1.216%	315,871	-8.000%
2019-04-23	3.3000	3.4100	3.1300	3.2900	+0.305%	385,050	-9.119%
2019-04-22	3.3600	3.4500	3.2400	3.2800	-2.671%	215,583	-8.841%
2019-04-18	3.4500	3.4500	3.2800	3.3700	-1.462%	344,291	-11.276%
2019-04-17	3.4300	3.5400	3.2500	3.4200	-0.581%	431,508	-12.573%
2019-04-16	3.6800	3.6800	3.3500	3.4400	-6.522%	585,154	-13.081%
2019-04-15	3.7500	3.8300	3.6300	3.6800	-1.867%	299,155	-18.750%
2019-04-12	3.8400	3.8400	3.7200	3.7500	-2.089%	95,009	-20.267%
2019-04-11	3.7900	3.8300	3.7200	3.8300	+1.055%	133,069	-21.932%
2019-04-10	3.8700	3.8700	3.7450	3.7900	-1.813%	288,968	-21.108%
2019-04-09	3.9400	3.9600	3.8500	3.8600	-2.278%	136,161	-22.539%
2019-04-08	3.9400	3.9750	3.8500	3.9500	-0.504%	127,789	-24.304%
2019-04-05	3.8200	4.0400	3.8200	3.9700	+3.927%	243,433	-24.685%
2019-04-04	3.8900	3.9500	3.7800	3.8200	-2.551%	126,427	-21.728%
2019-04-03	4.0500	4.0500	3.9000	3.9200	-2.970%	130,947	-23.724%
2019-04-02	4.0000	4.1500	3.9300	4.0400	+1.000%	633,775	-25.990%
2019-04-01	3.7400	4.0699	3.6700	4.0000	+6.667%	325,570	-25.250%
2019-03-29	3.7800	3.8000	3.7500	3.7500	-0.531%	61,061	-20.267%
2019-03-28	3.7500	3.8100	3.7200	3.7700	+1.617%	121,096	-20.690%
2019-03-27	3.8000	3.8900	3.7000	3.7100	-2.111%	118,651	-19.407%
2019-03-26	3.8000	3.8600	3.7200	3.7900	-0.263%	161,599	-21.108%
2019-03-25	3.7800	3.9000	3.6700	3.8000	+0.264%	293,936	-21.316%
2019-03-22	3.9500	3.9700	3.7810	3.7900	-3.807%	297,674	-21.108%
2019-03-21	3.8600	4.0000	3.8100	3.9400	+1.809%	414,237	-24.112%
2019-03-20	3.8200	3.9250	3.8100	3.8700	+1.575%	171,188	-22.739%
2019-03-19	3.8000	3.9100	3.7600	3.8100	+0.528%	227,175	-21.522%
2019-03-18	3.9100	3.9400	3.7800	3.7900	-3.316%	299,513	-21.108%
2019-03-15	4.0100	4.0599	3.8950	3.9200	-2.730%	295,377	-23.724%
2019-03-14	4.0700	4.1300	4.0000	4.0300	-1.707%	387,417	-25.806%
2019-03-13	4.1400	4.2300	4.0600	4.1000	-0.726%	323,778	-27.073%
2019-03-12	4.2000	4.2450	3.9750	4.1300	-0.959%	343,918	-27.603%
2019-03-11	4.3900	4.3900	4.1500	4.1700	-4.358%	662,698	-28.297%
2019-03-08	4.0200	4.4800	3.9200	4.3600	+9.000%	1,130,054	-31.422%
2019-03-07	3.8400	4.0500	3.8400	4.0000	+4.712%	1,179,797	-25.250%
2019-03-06	3.8700	3.8765	3.7400	3.8200	-0.521%	311,420	-21.728%
2019-03-05	3.7700	3.8650	3.6600	3.8400	+2.400%	436,423	-22.135%
2019-03-04	3.7000	3.9000	3.6700	3.7500	+2.459%	801,857	-20.267%
2019-03-01	3.3200	3.8700	3.2500	3.6600	+10.241%	2,282,567	-18.306%
2019-02-28	3.3600	3.4264	3.2500	3.3200	-0.896%	564,474	-9.940%
2019-02-27	3.5600	3.7000	3.3300	3.3500	-1.760%	1,186,889	-10.746%
2019-02-26	3.5100	3.5699	3.2100	3.4100	-2.571%	396,873	-12.317%
2019-02-25	3.5500	3.6600	3.4200	3.5000	-1.685%	453,193	-14.571%
2019-02-22	3.5300	3.6000	3.4768	3.5600	+1.136%	449,690	-16.011%
2019-02-21	3.7200	3.7200	3.4200	3.5200	-2.762%	507,277	-15.057%
2019-02-20	3.7100	3.8200	3.5300	3.6200	-1.897%	467,550	-17.403%
2019-02-19	3.6100	3.7300	3.5500	3.6900	+2.786%	394,983	-18.970%
2019-02-15	3.5400	3.6084	3.4800	3.5900	+1.412%	160,419	-16.713%
2019-02-14	3.6500	3.6650	3.4700	3.5400	-2.479%	263,248	-15.537%
2019-02-13	3.5500	3.6600	3.5300	3.6300	+2.254%	479,803	-17.631%
2019-02-12	3.5800	3.6500	3.5400	3.5500	0.000%	127,849	-15.775%
2019-02-11	3.5037	3.5600	3.4600	3.5500	+0.567%	1,862,940	-15.775%
2019-02-08	3.5000	3.6000	3.4600	3.5300	+0.857%	76,553	-15.297%
2019-02-07	3.6000	3.6100	3.4700	3.5000	-3.315%	135,783	-14.571%
2019-02-06	3.7000	3.7000	3.5600	3.6200	-1.897%	45,600	-17.403%
2019-02-05	3.6400	3.7700	3.6100	3.6900	+1.374%	149,761	-18.970%
2019-02-04	3.5700	3.6800	3.5600	3.6400	+2.247%	88,446	-17.857%
2019-02-01	3.6400	3.7100	3.5200	3.5600	-1.657%	123,757	-16.011%
2019-01-31	3.6000	3.7900	3.6000	3.6200	+0.836%	160,600	-17.403%
2019-01-30	3.5200	3.7200	3.5100	3.5900	+1.989%	113,319	-16.713%
2019-01-29	3.5200	3.5700	3.4800	3.5200	0.000%	80,637	-15.057%
2019-01-28	3.6300	3.6300	3.3900	3.5200	-4.348%	319,964	-15.057%
2019-01-25	3.6500	3.8000	3.5900	3.6800	+0.546%	229,514	-18.750%
2019-01-24	3.7600	3.8100	3.6300	3.6600	-2.660%	119,093	-18.306%
2019-01-23	3.7000	3.8200	3.6800	3.7600	+1.897%	169,640	-20.479%
2019-01-22	3.7500	3.8115	3.6300	3.6900	-0.270%	95,715	-18.970%
2019-01-18	3.8400	3.9850	3.6800	3.7000	-3.394%	196,086	-19.189%
2019-01-17	3.8700	3.9000	3.7700	3.8300	-0.777%	115,340	-21.932%
2019-01-16	3.8700	3.9600	3.8300	3.8600	0.000%	114,696	-22.539%
2019-01-15	3.7600	3.8800	3.7600	3.8600	+2.387%	64,019	-22.539%
2019-01-14	3.8400	3.9100	3.7600	3.7700	-3.827%	108,201	-20.690%
2019-01-11	3.9100	4.0300	3.9000	3.9200	-0.759%	173,422	-23.724%
2019-01-10	3.9800	4.0300	3.8700	3.9500	-1.003%	135,426	-24.304%
2019-01-09	4.0200	4.1000	3.9500	3.9900	-0.993%	143,252	-25.063%
2019-01-08	4.1000	4.1700	3.9900	4.0300	-0.739%	293,031	-25.806%
2019-01-07	3.9000	4.0900	3.8900	4.0600	+4.910%	329,622	-26.355%
2019-01-04	3.8600	3.9800	3.6900	3.8700	+0.259%	265,171	-22.739%
2019-01-03	3.6200	4.0000	3.5600	3.8600	+6.630%	495,568	-22.539%
2019-01-02	3.5300	3.7400	3.2100	3.6200	+0.836%	195,626	-17.403%
2018-12-31	3.4000	3.6050	3.3400	3.5900	+5.588%	445,444	-16.713%
2018-12-28	3.3600	3.4800	3.2900	3.4000	+2.102%	338,072	-12.059%
2018-12-27	3.4500	3.5200	3.2149	3.3300	-3.478%	468,920	-10.210%
2018-12-26	3.3900	3.5250	3.3400	3.4500	+2.374%	307,299	-13.333%
2018-12-24	3.3000	3.4300	3.3000	3.3700	0.000%	159,840	-11.276%
2018-12-21	3.6000	3.6700	3.2600	3.3700	-6.128%	1,130,339	-11.276%
2018-12-20	3.7400	3.8100	3.5500	3.5900	-5.277%	735,327	-16.713%
2018-12-19	3.6500	3.9200	3.6100	3.7900	+4.121%	789,621	-21.108%
2018-12-18	3.7600	3.8700	3.5900	3.6400	-3.704%	729,171	-17.857%
2018-12-17	3.9400	4.0000	3.7100	3.7800	-5.025%	594,850	-20.899%
2018-12-14	3.9800	4.0800	3.9500	3.9800	-0.500%	645,440	-24.874%
2018-12-13	4.0200	4.1500	3.8700	4.0000	0.000%	793,704	-25.250%
2018-12-12	4.0900	4.1820	3.9600	4.0000	+4.987%	790,355	-25.250%
2018-12-11	4.0300	4.0800	3.7600	3.8100	-4.750%	501,335	-21.522%
2018-12-10	4.1000	4.1900	3.9700	4.0000	-2.200%	383,870	-25.250%
2018-12-07	4.2900	4.3300	4.0400	4.0900	-4.662%	204,344	-26.895%
2018-12-06	4.0300	4.3750	3.9900	4.2900	+7.250%	566,239	-30.303%
2018-12-04	4.1400	4.2300	3.9600	4.0000	-2.200%	321,024	-25.250%
2018-12-03	4.0500	4.1500	4.0100	4.0900	+2.506%	288,954	-26.895%
2018-11-30	4.0100	4.0500	3.8753	3.9900	-0.499%	418,165	-25.063%
2018-11-29	4.0000	4.1100	3.9500	4.0100	-0.249%	210,196	-25.436%
2018-11-28	3.8800	4.0600	3.8100	4.0200	+3.876%	461,483	-25.622%
2018-11-27	3.8300	4.0200	3.7700	3.8700	+0.519%	346,484	-22.739%
2018-11-26	3.8200	3.9650	3.8200	3.8500	+2.122%	440,474	-22.338%
2018-11-23	3.7800	3.9200	3.7600	3.7700	-1.567%	155,369	-20.690%
2018-11-21	3.7900	3.9800	3.7650	3.8300	+1.055%	522,764	-21.932%
2018-11-20	3.6400	3.8400	3.6000	3.7900	+2.710%	308,864	-21.108%
2018-11-19	3.9100	4.0000	3.6500	3.6900	-5.627%	408,434	-18.970%
2018-11-16	3.9400	4.0000	3.8500	3.9100	-0.761%	353,892	-23.529%
2018-11-15	3.9600	3.9900	3.8600	3.9400	-0.253%	475,883	-24.112%
2018-11-14	3.9800	4.0800	3.7700	3.9500	-0.754%	656,838	-24.304%
2018-11-13	4.2300	4.2600	3.9200	3.9800	-6.573%	445,275	-24.874%
2018-11-12	4.4000	4.4000	4.1700	4.2600	-3.620%	320,164	-29.812%
2018-11-09	4.5400	4.5547	4.3000	4.4200	-3.493%	419,330	-32.353%
2018-11-08	4.5800	4.9600	4.5000	4.5800	-0.218%	1,521,605	-34.716%
2018-11-07	5.0500	5.0800	4.4100	4.5900	+2.455%	6,173,557	-34.858%
2018-11-06	4.1400	4.5600	4.1400	4.4800	+7.952%	486,687	-33.259%
2018-11-05	4.3200	4.4000	4.1200	4.1500	-3.263%	408,212	-27.952%
2018-11-02	4.4100	4.5500	4.2900	4.2900	-3.160%	387,851	-30.303%
2018-11-01	4.4000	4.5300	4.3000	4.4300	+1.839%	429,045	-32.506%
2018-10-31	4.5800	4.6500	4.1900	4.3500	-4.814%	692,497	-31.264%
2018-10-30	4.6300	4.7200	4.3700	4.5700	-1.720%	472,248	-34.573%
2018-10-29	4.8600	4.9290	4.5700	4.6500	-3.527%	357,536	-35.699%
2018-10-26	4.6700	4.8900	4.5505	4.8200	+2.772%	390,235	-37.967%
2018-10-25	4.7900	5.0200	4.6800	4.6900	-1.263%	760,254	-36.247%
2018-10-24	5.0000	5.0900	4.5900	4.7500	-5.000%	551,766	-37.053%
2018-10-23	4.8400	5.0400	4.7600	5.0000	-0.596%	290,924	-40.200%
2018-10-22	5.1400	5.1806	4.9600	5.0300	-2.140%	365,463	-40.557%
2018-10-19	5.3400	5.5300	5.1200	5.1400	-3.383%	346,407	-41.829%
2018-10-18	5.2900	5.3500	5.0800	5.3200	+0.377%	301,663	-43.797%
2018-10-17	5.4700	5.5100	5.2300	5.3000	-3.108%	304,553	-43.585%
2018-10-16	5.2700	5.5400	5.2141	5.4700	+4.190%	485,117	-45.338%
2018-10-15	5.1600	5.3200	5.0564	5.2500	+1.547%	263,930	-43.048%
2018-10-12	5.3100	5.5100	4.9400	5.1700	+2.988%	978,458	-42.166%
2018-10-11	4.9600	5.1800	4.7801	5.0200	+0.400%	735,555	-40.438%
2018-10-10	5.0100	5.1500	4.9300	5.0000	-0.794%	502,869	-40.200%
2018-10-09	4.9400	5.1200	4.9000	5.0400	+1.205%	544,793	-40.675%
2018-10-08	5.0600	5.1600	4.8200	4.9800	-1.386%	901,562	-39.960%
2018-10-05	5.1800	5.2800	5.0000	5.0500	-3.071%	1,026,269	-40.792%
2018-10-04	5.4900	5.5500	5.1400	5.2100	-5.787%	1,229,583	-42.610%
2018-10-03	5.4700	5.5900	5.3300	5.5300	+0.545%	571,729	-45.931%
2018-10-02	5.7300	5.7500	5.2100	5.5000	-4.679%	1,261,963	-45.636%
2018-10-01	5.8100	5.9300	5.6000	5.7700	+0.698%	719,525	-48.180%
2018-09-28	5.6600	5.8700	5.5800	5.7300	0.000%	631,672	-47.818%
2018-09-27	5.8300	5.9100	5.6700	5.7300	-2.385%	643,409	-47.818%
2018-09-26	5.9800	6.0500	5.7600	5.8700	-1.839%	628,174	-49.063%
2018-09-25	5.9700	6.1000	5.8300	5.9800	-0.167%	580,467	-50.000%
2018-09-24	5.8900	6.2000	5.7200	5.9900	+0.335%	1,235,745	-50.083%
2018-09-21	5.9100	6.0800	5.6500	5.9700	+1.015%	800,767	-49.916%
2018-09-20	5.6000	6.1100	5.4815	5.9100	+6.295%	1,533,601	-49.408%
2018-09-19	5.2000	5.6987	5.2000	5.5600	+7.129%	1,312,270	-46.223%
2018-09-18	5.7400	5.7400	5.0300	5.1900	-9.582%	2,536,959	-42.389%
2018-09-17	6.1700	6.2700	5.6900	5.7400	-7.120%	1,359,377	-47.909%

.dark-mode .XPp7XL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPp7XL{ color: #333333; background-color: white; border: 2px solid #333333; }FOMXFoamix Pharmaceuticals Ltdstock NASDAQ

FOMX
Foamix Pharmaceuticals Ltd
stock NASDAQ