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 (%)
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.