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

4D Molecular Therapeutics Inc (NQ: FDMT )

25.70 +0.06 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 23.58 24.78 22.65 24.17 920,036 +0.80(+3.42%)
Nov 29, 2022 23.88 24.25 23.20 23.37 269,784 -0.40(-1.68%)
Nov 28, 2022 23.01 24.19 22.81 23.77 389,323 +0.89(+3.89%)
Nov 25, 2022 23.12 23.55 22.25 22.88 183,590 -0.38(-1.63%)
Nov 23, 2022 23.69 24.21 22.72 23.26 461,545 -0.24(-1.02%)
Nov 22, 2022 21.20 23.64 20.04 23.50 807,575 +2.62(+12.55%)
Nov 21, 2022 21.89 24.82 20.80 20.88 1,158,094 -1.11(-5.05%)
Nov 18, 2022 22.80 23.70 21.00 21.99 1,237,465 -0.41(-1.83%)
Nov 17, 2022 21.00 24.13 20.55 22.40 2,247,573 +1.39(+6.62%)
Nov 16, 2022 18.59 21.28 18.31 21.01 2,067,417 +2.32(+12.41%)
Nov 15, 2022 15.65 19.30 15.37 18.69 2,850,632 +5.20(+38.55%)
Nov 14, 2022 13.50 14.25 12.01 13.49 1,163,278 +0.98(+7.83%)
Nov 11, 2022 9.730 12.54 9.129 12.51 558,613 +2.78(+28.57%)
Nov 10, 2022 8.880 10.28 8.570 9.730 344,253 +1.10(+12.75%)
Nov 09, 2022 8.380 8.800 8.080 8.630 208,253 +0.52(+6.41%)
Nov 08, 2022 8.360 8.635 7.860 8.110 241,131 -0.21(-2.52%)
Nov 07, 2022 8.280 8.550 8.090 8.320 263,586 +0.02(+0.24%)
Nov 04, 2022 8.850 8.850 7.430 8.300 470,217 -0.59(-6.64%)
Nov 03, 2022 8.120 9.740 8.060 8.890 410,768 +0.64(+7.76%)
Nov 02, 2022 9.000 9.000 8.240 8.250 231,177 -0.69(-7.72%)
Nov 01, 2022 8.820 9.060 8.610 8.940 216,472 +0.28(+3.23%)
Oct 31, 2022 8.800 8.945 8.500 8.660 324,129 -0.22(-2.48%)
Oct 28, 2022 8.900 9.040 8.135 8.880 350,864 -0.05(-0.56%)
Oct 27, 2022 7.790 10.50 7.790 8.930 1,330,109 +1.23(+15.97%)
Oct 26, 2022 7.530 8.000 7.300 7.700 81,140 +0.20(+2.67%)
Oct 25, 2022 7.380 7.925 7.025 7.500 336,244 +0.15(+2.04%)
Oct 24, 2022 6.940 7.390 6.620 7.350 185,185 +0.50(+7.30%)
Oct 21, 2022 7.250 7.480 6.640 6.850 230,971 -0.36(-4.99%)
Oct 20, 2022 6.940 7.700 6.580 7.210 560,629 +0.28(+4.04%)
Oct 19, 2022 7.560 7.580 6.740 6.930 444,546 -0.62(-8.21%)
Oct 18, 2022 7.910 8.000 7.280 7.550 314,308 -0.20(-2.58%)
Oct 17, 2022 7.090 7.810 7.010 7.750 287,084 +0.72(+10.24%)
Oct 14, 2022 7.470 7.470 7.010 7.030 71,400 -0.33(-4.48%)
Oct 13, 2022 7.030 7.470 6.990 7.360 322,481 +0.06(+0.82%)
Oct 12, 2022 7.450 7.460 7.110 7.300 840,215 -0.11(-1.48%)
Oct 11, 2022 7.000 7.470 6.800 7.410 109,162 +0.37(+5.26%)
Oct 10, 2022 7.200 7.310 6.910 7.040 197,332 -0.08(-1.12%)
Oct 07, 2022 7.550 7.550 7.080 7.120 448,219 -0.50(-6.56%)
Oct 06, 2022 7.840 7.860 7.486 7.620 65,669 -0.23(-2.93%)
Oct 05, 2022 7.990 8.215 7.700 7.850 82,012 -0.19(-2.36%)
Oct 04, 2022 8.000 8.260 7.900 8.040 630,796 +0.23(+2.94%)
Oct 03, 2022 8.210 8.210 7.610 7.810 505,766 -0.23(-2.86%)
Sep 30, 2022 8.170 8.630 7.975 8.040 178,091 -0.18(-2.19%)
Sep 29, 2022 8.790 8.830 8.170 8.220 2,105,326 -0.75(-8.36%)
Sep 28, 2022 8.490 9.490 8.620 8.970 2,114,321 +0.64(+7.68%)
Sep 27, 2022 8.010 8.600 7.940 8.330 121,607 +0.39(+4.91%)
Sep 26, 2022 8.060 8.418 7.835 7.940 78,893 -0.12(-1.49%)
Sep 23, 2022 7.960 8.100 7.800 8.060 76,437 -0.05(-0.62%)
Sep 22, 2022 8.080 8.200 7.820 8.110 109,451 +0.02(+0.25%)
Sep 21, 2022 8.400 8.400 8.000 8.090 946,481 -0.31(-3.69%)
Sep 20, 2022 8.650 8.700 8.290 8.400 197,460 -0.25(-2.89%)
Sep 19, 2022 8.590 8.870 8.330 8.650 162,012 -0.20(-2.26%)
Sep 16, 2022 9.160 9.370 8.510 8.850 349,554 -0.39(-4.22%)
Sep 15, 2022 9.310 9.655 9.089 9.240 110,210 -0.13(-1.39%)
Sep 14, 2022 8.830 9.600 8.760 9.370 361,407 +0.46(+5.16%)
Sep 13, 2022 8.880 9.120 8.590 8.910 391,778 -0.23(-2.52%)
Sep 12, 2022 9.050 9.400 8.860 9.140 315,955 +0.08(+0.88%)
Sep 09, 2022 9.530 9.750 8.885 9.060 267,089 -0.36(-3.82%)
Sep 08, 2022 8.660 9.580 8.660 9.420 109,309 +0.57(+6.44%)
Sep 07, 2022 8.210 8.910 8.210 8.850 50,479 +0.56(+6.76%)
Sep 06, 2022 8.350 8.560 8.110 8.290 82,465 +0.08(+0.97%)
Sep 02, 2022 8.200 8.580 7.950 8.210 67,432 +0.17(+2.11%)
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.