Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

31.86 -4.01 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 17.96 18.14 17.66 17.86 181,247 -0.21(-1.16%)
Jun 30, 2023 17.91 18.52 17.77 18.07 661,907 +0.34(+1.92%)
Jun 29, 2023 18.31 18.32 17.61 17.73 431,854 -0.63(-3.43%)
Jun 28, 2023 18.06 18.72 17.70 18.36 420,210 +0.30(+1.66%)
Jun 27, 2023 17.95 18.36 17.65 18.06 331,966 +0.16(+0.89%)
Jun 26, 2023 18.44 18.44 17.79 17.90 416,129 -0.30(-1.65%)
Jun 23, 2023 17.93 18.35 17.75 18.20 960,520 +0.09(+0.50%)
Jun 22, 2023 18.72 18.95 18.04 18.11 316,127 -0.90(-4.73%)
Jun 21, 2023 20.47 20.58 18.99 19.01 363,347 -1.93(-9.22%)
Jun 20, 2023 20.53 21.20 19.64 20.94 938,345 +0.41(+2.00%)
Jun 16, 2023 21.54 21.59 20.10 20.53 2,333,490 -0.47(-2.24%)
Jun 15, 2023 22.02 22.05 20.78 21.00 560,687 -1.09(-4.93%)
Jun 14, 2023 23.21 23.62 21.85 22.09 454,587 -1.17(-5.03%)
Jun 13, 2023 22.96 24.10 22.86 23.26 429,891 +0.32(+1.39%)
Jun 12, 2023 22.23 23.54 21.77 22.94 905,798 +0.97(+4.42%)
Jun 09, 2023 19.52 22.24 19.41 21.97 613,358 +2.45(+12.55%)
Jun 08, 2023 20.85 21.17 19.14 19.52 1,775,043 +1.25(+6.84%)
Jun 07, 2023 19.28 19.95 18.19 18.27 433,392 -0.95(-4.94%)
Jun 06, 2023 19.16 19.85 18.86 19.22 716,074 +0.10(+0.52%)
Jun 05, 2023 18.26 19.29 18.26 19.12 394,574 +0.76(+4.14%)
Jun 02, 2023 18.24 18.61 17.76 18.36 394,143 +0.28(+1.55%)
Jun 01, 2023 18.25 18.75 17.79 18.08 506,827 -0.28(-1.53%)
May 31, 2023 18.39 19.36 18.18 18.36 581,284 -0.02(-0.11%)
May 30, 2023 17.72 18.66 17.67 18.38 530,631 +0.77(+4.37%)
May 26, 2023 17.36 17.77 17.23 17.61 662,282 +0.19(+1.09%)
May 25, 2023 18.00 18.00 17.32 17.42 611,377 -0.63(-3.49%)
May 24, 2023 17.82 18.18 17.54 18.05 446,571 +0.07(+0.39%)
May 23, 2023 18.32 18.77 17.88 17.98 362,328 -0.35(-1.91%)
May 22, 2023 18.24 18.95 18.04 18.33 340,757 +0.28(+1.55%)
May 19, 2023 17.90 18.27 17.62 18.05 240,455 +0.42(+2.38%)
May 18, 2023 18.12 18.14 17.15 17.63 391,840 -0.55(-3.03%)
May 17, 2023 18.07 18.27 17.18 18.18 648,378 +0.29(+1.62%)
May 16, 2023 17.23 18.05 17.22 17.89 1,232,961 +0.07(+0.39%)
May 15, 2023 18.00 19.30 17.75 17.82 412,176 -0.09(-0.50%)
May 12, 2023 17.61 18.68 17.38 17.91 546,260 +1.01(+5.98%)
May 11, 2023 17.79 18.24 16.14 16.90 808,773 -0.75(-4.25%)
May 10, 2023 17.65 18.26 17.06 17.65 768,700 +0.32(+1.85%)
May 09, 2023 16.25 17.57 16.20 17.33 746,340 +0.81(+4.90%)
May 08, 2023 17.21 17.27 15.93 16.52 680,544 -0.42(-2.48%)
May 05, 2023 16.10 17.01 15.85 16.94 1,974,257 +0.89(+5.55%)
May 04, 2023 19.08 19.10 15.92 16.05 464,733 -2.97(-15.62%)
May 03, 2023 19.03 19.71 18.26 19.02 304,230 +0.16(+0.85%)
May 02, 2023 18.77 19.64 18.70 18.86 617,431 +0.10(+0.53%)
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.