Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4D Molecular Therapeutics Inc (NQ: FDMT )

23.25 -0.28 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Apr 26, 2024 23.45 23.86 22.75 23.25 322,774 -0.28(-1.19%)
Apr 25, 2024 23.51 23.98 22.91 23.53 453,265 -0.72(-2.97%)
Apr 24, 2024 25.19 25.38 24.23 24.25 290,423 -0.56(-2.26%)
Apr 23, 2024 26.45 26.89 24.69 24.81 565,554 -1.58(-5.99%)
Apr 22, 2024 25.60 26.92 24.57 26.39 484,648 +1.14(+4.51%)
Apr 19, 2024 24.61 25.56 24.38 25.25 635,044 +0.47(+1.90%)
Apr 18, 2024 25.04 25.27 24.71 24.78 417,554 -0.52(-2.06%)
Apr 17, 2024 26.94 26.99 25.14 25.30 519,112 -1.45(-5.42%)
Apr 16, 2024 25.74 27.24 25.74 26.75 477,002 +0.50(+1.90%)
Apr 15, 2024 27.89 28.43 25.94 26.25 610,526 -0.10(-0.38%)
Apr 12, 2024 27.53 27.72 26.09 26.35 401,322 -1.35(-4.87%)
Apr 11, 2024 27.19 27.86 26.60 27.70 649,446 +0.77(+2.86%)
Apr 10, 2024 26.50 27.29 25.68 26.93 520,160 -0.17(-0.63%)
Apr 09, 2024 28.79 29.22 26.80 27.10 545,303 -1.65(-5.74%)
Apr 08, 2024 28.65 29.27 28.12 28.75 555,663 +0.15(+0.52%)
Apr 05, 2024 27.40 28.71 26.90 28.60 367,190 +0.96(+3.47%)
Apr 04, 2024 28.17 28.86 27.42 27.64 641,407 -0.28(-1.00%)
Apr 03, 2024 27.46 28.09 27.00 27.92 661,127 -0.06(-0.21%)
Apr 02, 2024 28.79 29.66 27.46 27.98 2,012,163 -2.03(-6.76%)
Apr 01, 2024 31.78 31.87 28.77 30.01 1,070,044 -1.85(-5.81%)
Mar 28, 2024 34.16 34.20 30.25 31.86 1,605,197 -4.01(-11.18%)
Mar 27, 2024 34.39 36.25 33.83 35.87 723,448 +1.82(+5.35%)
Mar 26, 2024 33.63 34.71 33.16 34.05 487,821 +0.45(+1.34%)
Mar 25, 2024 33.40 34.18 33.40 33.60 297,480 +0.00(+0.00%)
Mar 22, 2024 33.44 33.95 32.90 33.60 302,108 -0.20(-0.59%)
Mar 21, 2024 33.99 34.28 33.55 33.80 665,727 +0.30(+0.90%)
Mar 20, 2024 32.12 33.94 31.37 33.50 481,428 +1.48(+4.62%)
Mar 19, 2024 31.00 32.09 29.23 32.02 796,911 +0.99(+3.19%)
Mar 18, 2024 31.27 31.91 30.44 31.03 778,814 -0.48(-1.52%)
Mar 15, 2024 28.80 32.37 28.80 31.51 1,561,209 +2.14(+7.29%)
Mar 14, 2024 29.05 29.05 28.29 29.37 855,433 -0.03(-0.10%)
Mar 13, 2024 28.53 29.57 28.46 29.40 437,216 +0.87(+3.05%)
Mar 12, 2024 28.68 28.94 27.50 28.53 458,655 -0.02(-0.07%)
Mar 11, 2024 29.63 30.15 28.33 28.55 646,599 -1.02(-3.45%)
Mar 08, 2024 30.10 31.16 28.50 29.57 702,053 +0.06(+0.20%)
Mar 07, 2024 28.57 29.66 28.00 29.51 686,283 +1.25(+4.42%)
Mar 06, 2024 27.16 28.27 27.00 28.26 432,774 +1.22(+4.51%)
Mar 05, 2024 28.62 29.14 27.00 27.04 596,876 -1.70(-5.92%)
Mar 04, 2024 29.66 29.96 28.51 28.74 2,445,308 -0.63(-2.15%)
Mar 01, 2024 28.77 29.91 27.65 29.37 865,496 +1.35(+4.82%)
Feb 29, 2024 28.65 29.13 27.85 28.02 477,077 +0.13(+0.47%)
Feb 28, 2024 29.65 29.91 27.80 27.89 438,864 -2.02(-6.75%)
Feb 27, 2024 29.68 30.23 29.02 29.91 940,709 +0.91(+3.14%)
Feb 26, 2024 27.13 29.13 27.13 29.00 543,085 +1.81(+6.66%)
Feb 23, 2024 26.25 27.58 26.24 27.19 649,146 +1.01(+3.86%)
Feb 22, 2024 26.41 27.05 26.00 26.18 719,325 -0.30(-1.13%)
Feb 21, 2024 27.46 27.86 26.29 26.48 683,262 -0.91(-3.32%)
Feb 20, 2024 27.00 27.70 26.75 27.39 1,011,673 +0.13(+0.48%)
Feb 16, 2024 27.67 28.18 27.25 27.26 853,177 -0.43(-1.55%)
Feb 15, 2024 28.16 28.62 27.67 27.69 936,724 -0.12(-0.43%)
Feb 14, 2024 26.98 28.02 26.05 27.81 1,152,264 +1.16(+4.35%)
Feb 13, 2024 27.10 27.35 26.25 26.65 1,032,933 -1.20(-4.31%)
Feb 12, 2024 28.70 29.32 27.28 27.85 1,930,665 -0.78(-2.72%)
Feb 09, 2024 27.09 29.53 26.69 28.63 1,292,723 +1.73(+6.43%)
Feb 08, 2024 27.50 27.75 26.00 26.90 4,444,309 -1.34(-4.75%)
Feb 07, 2024 33.35 33.80 27.98 28.24 5,550,790 -4.97(-14.97%)
Feb 06, 2024 32.97 33.39 28.82 33.21 2,477,491 +0.92(+2.85%)
Feb 05, 2024 30.05 35.61 28.75 32.29 19,621,464 +14.80(+84.62%)
Feb 02, 2024 18.64 18.64 17.21 17.49 930,982 -1.18(-6.32%)
Feb 01, 2024 17.30 18.75 16.77 18.67 821,030 +1.42(+8.23%)
Jan 31, 2024 17.84 18.09 17.22 17.25 380,937 -0.60(-3.36%)
Jan 30, 2024 17.90 17.92 17.36 17.85 557,019 -0.17(-0.94%)
Jan 29, 2024 17.93 18.16 17.50 18.02 424,426 +0.52(+2.97%)
Jan 26, 2024 19.24 19.77 17.21 17.50 608,781 -1.58(-8.28%)
Jan 25, 2024 18.88 19.50 18.76 19.08 449,887 +0.53(+2.86%)
Jan 24, 2024 18.80 19.36 18.12 18.55 623,902 +0.09(+0.49%)
Jan 23, 2024 18.16 18.86 17.84 18.46 712,184 +0.67(+3.77%)
Jan 22, 2024 17.29 18.35 17.29 17.79 813,181 +0.76(+4.46%)
Jan 19, 2024 17.05 17.23 16.64 17.03 512,053 -0.02(-0.12%)
Jan 18, 2024 17.75 17.75 16.84 17.05 313,641 -0.70(-3.94%)
Jan 17, 2024 18.03 18.28 17.60 17.75 268,934 -0.69(-3.74%)
Jan 16, 2024 18.49 18.80 18.19 18.44 210,129 -0.36(-1.91%)
Jan 12, 2024 19.14 19.75 18.68 18.80 129,550 +0.00(+0.00%)
Jan 11, 2024 18.87 19.28 18.48 18.80 283,001 -0.34(-1.78%)
Jan 10, 2024 19.42 19.86 18.82 19.14 232,176 -0.35(-1.80%)
Jan 09, 2024 19.88 20.37 19.34 19.49 328,578 -0.79(-3.90%)
Jan 08, 2024 19.17 20.42 19.10 20.28 385,005 +0.69(+3.52%)
Jan 05, 2024 19.80 20.15 18.95 19.59 487,797 -0.46(-2.29%)
Jan 04, 2024 20.17 21.22 19.95 20.05 549,656 -0.12(-0.59%)
Jan 03, 2024 21.55 21.55 19.86 20.17 378,440 -1.08(-5.08%)
Jan 02, 2024 19.91 21.51 19.91 21.25 421,239 +0.99(+4.89%)
Dec 29, 2023 21.05 21.05 20.22 20.26 215,391 -0.75(-3.57%)
Dec 28, 2023 20.99 21.52 20.42 21.01 330,065 -0.09(-0.43%)
Dec 27, 2023 21.35 21.43 20.65 21.10 276,157 -0.15(-0.71%)
Dec 26, 2023 20.95 21.38 20.41 21.25 455,133 +0.56(+2.71%)
Dec 22, 2023 20.78 21.53 20.59 20.69 460,572 +0.24(+1.17%)
Dec 21, 2023 19.63 21.03 19.10 20.45 759,439 +1.40(+7.35%)
Dec 20, 2023 19.99 20.86 18.63 19.05 990,048 -1.14(-5.65%)
Dec 19, 2023 18.96 20.25 18.74 20.19 427,784 +1.46(+7.79%)
Dec 18, 2023 18.97 19.12 17.66 18.73 569,756 +0.97(+5.46%)
Dec 15, 2023 16.84 17.80 16.74 17.76 1,293,223 +1.15(+6.92%)
Dec 14, 2023 16.19 16.94 16.14 16.61 345,299 +0.61(+3.81%)
Dec 13, 2023 14.47 16.02 14.47 16.00 361,995 +1.54(+10.65%)
Dec 12, 2023 14.40 14.68 14.04 14.46 200,993 +0.04(+0.28%)
Dec 11, 2023 14.83 14.83 14.05 14.42 339,120 -0.52(-3.48%)
Dec 08, 2023 14.42 15.15 14.16 14.94 343,800 +0.36(+2.47%)
Dec 07, 2023 14.01 14.80 13.85 14.58 312,849 +0.33(+2.32%)
Dec 06, 2023 13.66 14.35 13.49 14.25 228,779 +0.68(+5.01%)
Dec 05, 2023 13.16 13.68 13.13 13.57 203,835 +0.27(+2.03%)
Dec 04, 2023 13.22 13.54 12.77 13.30 399,017 +0.02(+0.15%)
Dec 01, 2023 12.72 13.40 12.50 13.28 353,462 +0.56(+4.40%)
Nov 30, 2023 12.53 12.82 12.32 12.72 191,150 +0.40(+3.25%)
Nov 29, 2023 12.36 13.08 12.19 12.32 193,698 +0.01(+0.08%)
Nov 28, 2023 12.28 12.36 11.94 12.31 139,713 -0.03(-0.24%)
Nov 27, 2023 12.31 12.36 11.83 12.34 257,159 +0.03(+0.24%)
Nov 24, 2023 12.12 12.54 12.11 12.31 129,484 +0.20(+1.65%)
Nov 22, 2023 11.92 12.38 11.80 12.11 161,220 +0.16(+1.34%)
Nov 21, 2023 12.23 12.27 11.66 11.95 296,510 -0.44(-3.55%)
Nov 20, 2023 12.16 12.60 12.07 12.39 199,440 +0.20(+1.64%)
Nov 17, 2023 11.16 12.38 11.16 12.19 331,225 +1.16(+10.52%)
Nov 16, 2023 11.04 11.10 10.54 11.03 304,298 -0.03(-0.27%)
Nov 15, 2023 11.01 11.72 11.01 11.06 327,314 -0.03(-0.27%)
Nov 14, 2023 11.18 11.36 10.72 11.09 484,403 +0.56(+5.32%)
Nov 13, 2023 11.06 11.06 10.25 10.53 309,424 -0.52(-4.71%)
Nov 10, 2023 11.10 11.57 9.730 11.05 420,050 +0.55(+5.24%)
Nov 09, 2023 10.83 10.83 10.36 10.50 285,993 -0.35(-3.23%)
Nov 08, 2023 11.83 11.83 10.66 10.85 358,836 -1.04(-8.75%)
Nov 07, 2023 11.54 11.94 11.48 11.89 289,386 +0.39(+3.39%)
Nov 06, 2023 11.58 11.85 11.34 11.50 310,092 -0.10(-0.86%)
Nov 03, 2023 10.95 11.93 10.95 11.60 324,031 +0.83(+7.71%)
Nov 02, 2023 10.83 10.84 9.840 10.77 553,935 +0.09(+0.84%)
Nov 01, 2023 10.70 11.00 10.47 10.68 260,552 -0.06(-0.56%)
Oct 31, 2023 10.48 10.91 10.32 10.74 233,612 +0.11(+1.03%)
Oct 30, 2023 10.51 10.92 10.46 10.63 227,200 +0.16(+1.53%)
Oct 27, 2023 10.42 10.72 10.31 10.47 376,798 -0.13(-1.23%)
Oct 26, 2023 10.60 11.21 10.45 10.60 568,540 +0.23(+2.22%)
Oct 25, 2023 10.37 10.49 10.12 10.37 340,723 -0.15(-1.43%)
Oct 24, 2023 10.31 10.72 10.31 10.52 400,335 +0.52(+5.20%)
Oct 23, 2023 10.03 10.28 9.730 10.00 380,182 -0.12(-1.19%)
Oct 20, 2023 10.19 10.43 9.992 10.12 371,200 +0.00(+0.00%)
Oct 19, 2023 10.31 10.36 9.930 10.12 354,366 -0.29(-2.79%)
Oct 18, 2023 10.32 10.80 10.11 10.41 516,250 +0.65(+6.66%)
Oct 17, 2023 10.00 10.09 9.440 9.760 466,465 -0.24(-2.40%)
Oct 16, 2023 10.54 10.46 9.910 10.00 587,948 -0.46(-4.40%)
Oct 13, 2023 10.26 10.57 10.02 10.46 324,681 +0.25(+2.45%)
Oct 12, 2023 11.15 12.17 10.08 10.21 450,245 -0.97(-8.68%)
Oct 11, 2023 12.03 12.10 11.18 11.18 149,812 -0.84(-6.99%)
Oct 10, 2023 11.90 12.27 11.85 12.02 148,456 +0.14(+1.18%)
Oct 09, 2023 12.14 12.21 11.64 11.88 193,587 -0.41(-3.34%)
Oct 06, 2023 12.09 12.45 11.88 12.29 194,136 -0.01(-0.08%)
Oct 05, 2023 12.04 12.44 11.95 12.30 259,950 +0.24(+1.99%)
Oct 04, 2023 11.82 12.12 11.58 12.06 303,480 +0.22(+1.86%)
Oct 03, 2023 11.83 12.05 11.53 11.84 263,795 +0.03(+0.25%)
Oct 02, 2023 12.64 12.64 11.55 11.81 338,518 -0.92(-7.23%)
Sep 29, 2023 12.75 13.00 12.37 12.73 471,197 +0.09(+0.71%)
Sep 28, 2023 13.03 13.13 12.34 12.64 371,106 -0.38(-2.92%)
Sep 27, 2023 13.25 13.63 12.51 13.02 367,694 -0.14(-1.06%)
Sep 26, 2023 13.23 13.82 12.84 13.16 469,930 -0.03(-0.23%)
Sep 25, 2023 13.84 13.59 13.19 13.19 638,693 -0.72(-5.18%)
Sep 22, 2023 14.46 14.63 13.85 13.91 224,174 -0.54(-3.74%)
Sep 21, 2023 14.34 14.67 14.14 14.45 215,191 -0.05(-0.34%)
Sep 20, 2023 14.99 15.15 14.49 14.50 208,753 -0.48(-3.20%)
Sep 19, 2023 15.51 15.51 14.97 14.98 166,963 -0.53(-3.42%)
Sep 18, 2023 15.62 15.93 15.43 15.51 223,961 -0.05(-0.32%)
Sep 15, 2023 15.85 15.86 15.45 15.56 1,364,870 -0.21(-1.33%)
Sep 14, 2023 15.94 16.12 15.43 15.77 358,315 -0.09(-0.57%)
Sep 13, 2023 15.93 16.27 15.84 15.86 460,026 -0.20(-1.25%)
Sep 12, 2023 16.15 16.45 15.79 16.06 293,624 +0.17(+1.07%)
Sep 11, 2023 15.60 16.06 15.51 15.89 411,955 +0.22(+1.40%)
Sep 08, 2023 15.83 16.06 15.59 15.67 321,997 -0.12(-0.76%)
Sep 07, 2023 15.63 16.02 15.26 15.79 289,684 -0.06(-0.38%)
Sep 06, 2023 15.75 16.18 15.33 15.85 328,832 +0.10(+0.63%)
Sep 05, 2023 16.20 16.51 15.61 15.75 428,901 -0.81(-4.89%)
Sep 01, 2023 16.39 16.77 16.39 16.56 203,144 +0.28(+1.72%)
Aug 31, 2023 16.75 16.85 16.14 16.28 324,812 -0.43(-2.57%)
Aug 30, 2023 16.70 16.73 16.15 16.71 224,270 +0.00(+0.00%)
Aug 29, 2023 16.55 17.05 16.55 16.71 176,105 -0.13(-0.77%)
Aug 28, 2023 16.89 17.12 16.46 16.84 165,330 -0.01(-0.06%)
Aug 25, 2023 16.76 16.93 16.26 16.85 191,522 +0.11(+0.66%)
Aug 24, 2023 16.82 16.95 16.60 16.74 309,562 -0.09(-0.53%)
Aug 23, 2023 16.97 17.29 16.75 16.83 186,121 -0.09(-0.53%)
Aug 22, 2023 16.72 16.97 16.29 16.92 177,700 +0.22(+1.32%)
Aug 21, 2023 16.01 17.02 15.97 16.70 348,845 +0.66(+4.11%)
Aug 18, 2023 15.58 16.32 15.35 16.04 275,577 +0.24(+1.52%)
Aug 17, 2023 15.97 16.09 15.61 15.80 226,110 -0.14(-0.88%)
Aug 16, 2023 16.57 16.67 15.90 15.94 226,330 -0.72(-4.32%)
Aug 15, 2023 16.72 16.78 16.37 16.66 192,521 -0.08(-0.48%)
Aug 14, 2023 16.85 16.85 16.08 16.74 385,491 +0.01(+0.06%)
Aug 11, 2023 16.64 17.23 16.54 16.73 261,085 +0.08(+0.48%)
Aug 10, 2023 16.66 17.48 16.15 16.65 268,936 -0.39(-2.29%)
Aug 09, 2023 16.82 17.11 16.40 17.04 224,705 +0.12(+0.71%)
Aug 08, 2023 16.36 17.02 16.13 16.92 360,615 +0.56(+3.39%)
Aug 07, 2023 18.11 18.30 16.22 16.36 332,667 -1.77(-9.74%)
Aug 04, 2023 18.12 18.30 17.95 18.13 258,894 +0.11(+0.61%)
Aug 03, 2023 18.09 18.60 17.87 18.02 279,355 -0.22(-1.21%)
Aug 02, 2023 18.21 18.32 17.77 18.24 462,407 -0.25(-1.35%)
Aug 01, 2023 18.11 18.64 17.89 18.49 199,549 +0.19(+1.04%)
Jul 31, 2023 18.38 18.84 18.02 18.30 167,655 -0.04(-0.22%)
Jul 28, 2023 18.04 18.36 17.51 18.34 186,596 +0.54(+3.03%)
Jul 27, 2023 18.40 18.85 17.74 17.80 224,890 -0.18(-1.00%)
Jul 26, 2023 17.94 18.30 17.79 17.98 237,179 -0.03(-0.17%)
Jul 25, 2023 18.26 18.46 17.97 18.01 178,754 -0.26(-1.42%)
Jul 24, 2023 17.98 18.30 17.70 18.27 312,852 +0.24(+1.33%)
Jul 21, 2023 18.51 18.51 17.91 18.03 171,087 +0.00(+0.00%)
Jul 20, 2023 17.98 18.25 17.79 18.03 182,199 +0.03(+0.17%)
Jul 19, 2023 18.54 18.81 17.97 18.00 221,136 -0.14(-0.77%)
Jul 18, 2023 18.94 18.94 17.93 18.14 203,591 -0.44(-2.37%)
Jul 17, 2023 18.94 19.52 18.56 18.58 239,229 -0.34(-1.80%)
Jul 14, 2023 19.25 19.31 18.80 18.92 119,433 -0.31(-1.61%)
Jul 13, 2023 19.73 19.87 19.15 19.23 142,800 -0.50(-2.53%)
Jul 12, 2023 20.04 20.47 19.45 19.73 284,321 -0.03(-0.15%)
Jul 11, 2023 19.14 19.85 18.76 19.76 361,608 +1.00(+5.33%)
Jul 10, 2023 18.27 18.96 18.14 18.76 388,942 +0.51(+2.79%)
Jul 07, 2023 18.05 18.52 17.80 18.25 337,724 +0.16(+0.88%)
Jul 06, 2023 18.08 18.17 17.78 18.09 217,435 -0.34(-1.84%)
Jul 05, 2023 18.67 18.90 18.09 18.43 253,109 +0.57(+3.19%)
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.