Friday, 03 May 2024
Foamix Pharmaceuticals Ltd.
Date | Open | High | Low | Close | Volume |
11/02/20 | 4.520 | 4.580 | 4.430 | 4.500 | 598,206 |
10/02/20 | 4.490 | 4.520 | 4.299 | 4.480 | 617,000 |
07/02/20 | 4.520 | 4.690 | 4.400 | 4.500 | 722,600 |
06/02/20 | 4.470 | 4.650 | 4.410 | 4.540 | 532,400 |
05/02/20 | 4.290 | 4.540 | 4.290 | 4.380 | 875,100 |
04/02/20 | 4.120 | 4.300 | 4.080 | 4.270 | 374,000 |
03/02/20 | 3.850 | 4.250 | 3.830 | 4.060 | 393,800 |
31/01/20 | 3.790 | 3.860 | 3.750 | 3.850 | 349,900 |
30/01/20 | 3.950 | 3.982 | 3.740 | 3.790 | 494,000 |
29/01/20 | 4.180 | 4.210 | 3.960 | 3.990 | 273,800 |
28/01/20 | 4.140 | 4.200 | 4.070 | 4.180 | 275,700 |
27/01/20 | 4.050 | 4.210 | 3.960 | 4.120 | 607,800 |
24/01/20 | 4.260 | 4.490 | 4.140 | 4.160 | 503,100 |
23/01/20 | 4.340 | 4.369 | 4.140 | 4.240 | 387,200 |
22/01/20 | 4.630 | 4.700 | 4.320 | 4.330 | 608,800 |
21/01/20 | 4.660 | 4.780 | 4.540 | 4.620 | 407,500 |
17/01/20 | 4.780 | 4.780 | 4.581 | 4.700 | 436,400 |
16/01/20 | 4.680 | 4.840 | 4.507 | 4.680 | 1,352,700 |
15/01/20 | 4.320 | 4.759 | 4.250 | 4.710 | 1,775,100 |
14/01/20 | 4.160 | 4.330 | 3.918 | 4.280 | 1,207,200 |
13/01/20 | 4.070 | 4.200 | 3.910 | 3.940 | 590,800 |
10/01/20 | 3.790 | 4.280 | 3.790 | 3.990 | 1,429,200 |
09/01/20 | 3.800 | 3.990 | 3.670 | 3.750 | 1,235,700 |
08/01/20 | 3.370 | 3.660 | 3.300 | 3.560 | 625,800 |
07/01/20 | 3.250 | 3.450 | 3.250 | 3.400 | 253,400 |
06/01/20 | 3.180 | 3.250 | 3.100 | 3.250 | 318,300 |
03/01/20 | 3.270 | 3.300 | 3.155 | 3.200 | 231,800 |
02/01/20 | 3.380 | 3.380 | 3.270 | 3.290 | 202,200 |
31/12/19 | 3.250 | 3.363 | 3.250 | 3.330 | 257,000 |
30/12/19 | 3.320 | 3.350 | 3.240 | 3.280 | 451,900 |
27/12/19 | 3.450 | 3.450 | 3.310 | 3.350 | 266,900 |
26/12/19 | 3.450 | 3.549 | 3.400 | 3.440 | 392,900 |
24/12/19 | 3.420 | 3.490 | 3.330 | 3.440 | 330,100 |
23/12/19 | 3.320 | 3.430 | 3.269 | 3.400 | 642,800 |
20/12/19 | 3.150 | 3.340 | 3.068 | 3.290 | 479,000 |
19/12/19 | 3.080 | 3.310 | 3.080 | 3.140 | 536,900 |
18/12/19 | 3.080 | 3.120 | 3.010 | 3.100 | 351,000 |
17/12/19 | 2.880 | 3.150 | 2.870 | 3.110 | 709,400 |
16/12/19 | 2.790 | 2.940 | 2.790 | 2.920 | 580,700 |
13/12/19 | 2.900 | 2.900 | 2.780 | 2.790 | 549,900 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |