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

4D Molecular Therapeutics Inc (NQ: FDMT )

24.56 +0.63 (+2.63%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Aug 31, 2022 8.380 8.530 7.800 7.860 138,629 -0.39(-4.73%)
Aug 30, 2022 8.430 8.540 7.840 8.250 111,896 -0.03(-0.36%)
Aug 29, 2022 8.070 8.390 7.970 8.280 56,660 +0.03(+0.36%)
Aug 26, 2022 8.520 8.880 7.880 8.250 250,216 -0.34(-3.96%)
Aug 25, 2022 9.510 9.830 8.510 8.590 477,081 -0.90(-9.48%)
Aug 24, 2022 9.020 9.540 8.880 9.490 64,668 +0.48(+5.33%)
Aug 23, 2022 8.300 9.180 8.300 9.010 261,275 +0.68(+8.16%)
Aug 22, 2022 8.950 8.950 8.260 8.330 94,987 -0.51(-5.77%)
Aug 19, 2022 8.440 9.070 8.400 8.840 106,224 +0.10(+1.14%)
Aug 18, 2022 8.840 9.185 8.450 8.740 205,106 -0.21(-2.35%)
Aug 17, 2022 9.220 9.300 8.880 8.950 90,392 -0.37(-3.97%)
Aug 16, 2022 9.670 9.710 9.190 9.320 59,185 -0.23(-2.41%)
Aug 15, 2022 9.340 9.880 9.340 9.550 77,871 +0.01(+0.10%)
Aug 12, 2022 7.840 9.840 6.915 9.540 384,013 -0.86(-8.27%)
Aug 11, 2022 10.62 11.06 10.25 10.40 157,930 -0.25(-2.35%)
Aug 10, 2022 11.08 11.23 10.37 10.65 142,792 -0.01(-0.09%)
Aug 09, 2022 11.03 11.03 10.11 10.66 91,103 -0.59(-5.24%)
Aug 08, 2022 11.50 11.64 10.66 11.25 180,971 -0.23(-2.00%)
Aug 05, 2022 10.74 11.95 10.54 11.48 236,608 +0.48(+4.36%)
Aug 04, 2022 10.34 11.22 10.34 11.00 116,812 +0.81(+7.95%)
Aug 03, 2022 9.350 10.23 9.350 10.19 104,417 +1.02(+11.12%)
Aug 02, 2022 8.960 9.500 8.960 9.170 50,831 +0.16(+1.78%)
Aug 01, 2022 9.300 9.310 8.698 9.010 112,535 -0.39(-4.15%)
Jul 29, 2022 9.230 9.470 9.025 9.400 193,216 +0.05(+0.53%)
Jul 28, 2022 9.850 9.940 9.200 9.350 77,005 -0.48(-4.88%)
Jul 27, 2022 10.76 10.76 9.557 9.830 104,972 -0.88(-8.22%)
Jul 26, 2022 10.18 11.18 10.10 10.71 183,512 +0.52(+5.10%)
Jul 25, 2022 9.920 10.30 9.870 10.19 86,599 +0.01(+0.10%)
Jul 22, 2022 10.16 10.20 9.770 10.18 125,309 +0.20(+2.00%)
Jul 21, 2022 10.48 10.66 9.710 9.980 84,408 -0.83(-7.68%)
Jul 20, 2022 10.23 11.35 10.16 10.81 199,016 +0.58(+5.67%)
Jul 19, 2022 9.720 10.38 9.340 10.23 155,316 +0.62(+6.45%)
Jul 18, 2022 10.05 10.32 9.530 9.610 285,604 -0.47(-4.66%)
Jul 15, 2022 9.190 10.19 8.970 10.08 267,504 +1.10(+12.25%)
Jul 14, 2022 8.770 9.060 8.600 8.980 125,867 +0.21(+2.39%)
Jul 13, 2022 8.080 8.830 8.080 8.770 125,592 +0.51(+6.17%)
Jul 12, 2022 7.970 8.330 7.660 8.260 172,689 +0.29(+3.64%)
Jul 11, 2022 8.450 8.450 7.830 7.970 125,361 -0.53(-6.24%)
Jul 08, 2022 8.000 8.540 8.000 8.500 161,920 +0.34(+4.17%)
Jul 07, 2022 7.800 8.290 7.610 8.160 219,551 +0.47(+6.11%)
Jul 06, 2022 7.060 7.770 6.950 7.690 253,568 +0.69(+9.86%)
Jul 05, 2022 6.830 7.183 6.700 7.000 197,702 +0.04(+0.57%)
Jul 01, 2022 6.980 7.210 6.820 6.960 131,877 -0.02(-0.29%)
Jun 30, 2022 7.120 7.240 6.920 6.980 234,125 -0.29(-3.99%)
Jun 29, 2022 7.030 7.420 6.940 7.270 225,597 +0.17(+2.39%)
Jun 28, 2022 7.030 7.190 6.860 7.100 190,438 +0.05(+0.71%)
Jun 27, 2022 6.990 7.160 6.730 7.050 188,253 +0.00(+0.00%)
Jun 24, 2022 7.630 7.630 6.610 7.050 694,659 -0.53(-6.99%)
Jun 23, 2022 7.280 7.600 7.120 7.580 299,003 +0.34(+4.70%)
Jun 22, 2022 6.570 7.540 6.480 7.240 371,577 +0.73(+11.21%)
Jun 21, 2022 6.640 7.000 6.490 6.510 219,182 +0.02(+0.31%)
Jun 17, 2022 5.690 6.530 5.675 6.490 1,881,223 +0.81(+14.26%)
Jun 16, 2022 5.650 5.995 5.320 5.680 1,412,496 -0.22(-3.73%)
Jun 15, 2022 5.700 6.070 5.560 5.900 375,327 +0.07(+1.20%)
Jun 14, 2022 5.810 5.930 5.470 5.830 293,519 +0.05(+0.87%)
Jun 13, 2022 6.070 6.320 5.660 5.780 377,173 -0.59(-9.33%)
Jun 10, 2022 7.410 7.480 6.370 6.375 313,274 -1.20(-15.79%)
Jun 09, 2022 7.820 8.120 7.525 7.570 218,691 -0.24(-3.07%)
Jun 08, 2022 7.760 8.280 7.640 7.810 198,064 +0.01(+0.13%)
Jun 07, 2022 7.400 7.870 7.350 7.800 218,244 +0.37(+4.98%)
Jun 06, 2022 7.790 7.980 7.330 7.430 187,167 -0.26(-3.38%)
Jun 03, 2022 7.480 7.979 7.370 7.690 217,052 +0.21(+2.81%)
Jun 02, 2022 7.550 7.620 7.200 7.480 196,057 -0.12(-1.58%)
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.