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 (%)
Oct 29, 2021 26.23 23.67 24.03 2,405,117 -6.82(-22.11%)
Oct 28, 2021 31.32 32.49 30.77 30.85 255,947 -0.49(-1.56%)
Oct 27, 2021 30.23 32.14 29.75 31.34 231,175 -1.41(-4.31%)
Oct 26, 2021 33.50 32.75 591,456 -0.19(-0.58%)
Oct 25, 2021 32.46 33.25 31.60 32.94 130,771 +0.55(+1.70%)
Oct 22, 2021 31.66 32.57 30.76 32.39 70,208 +0.81(+2.56%)
Oct 21, 2021 30.70 32.61 30.70 31.58 103,152 +0.91(+2.97%)
Oct 20, 2021 32.00 32.76 30.33 30.67 93,026 -1.30(-4.07%)
Oct 19, 2021 30.44 32.12 30.20 31.97 197,275 +2.11(+7.07%)
Oct 18, 2021 27.23 32.34 26.48 29.86 690,832 +2.54(+9.30%)
Oct 15, 2021 27.94 27.94 26.90 27.32 92,816 -0.09(-0.33%)
Oct 14, 2021 26.70 27.91 26.70 27.41 79,481 +1.02(+3.87%)
Oct 13, 2021 26.14 26.51 25.01 26.39 73,399 +0.39(+1.50%)
Oct 12, 2021 25.99 26.33 25.61 26.00 119,000 -0.01(-0.04%)
Oct 11, 2021 22.68 26.46 22.61 26.01 205,530 +3.09(+13.48%)
Oct 08, 2021 24.25 24.25 21.95 22.92 146,144 -1.59(-6.49%)
Oct 07, 2021 26.22 26.50 24.00 24.51 189,956 -1.30(-5.04%)
Oct 06, 2021 26.10 26.10 25.14 25.81 85,975 -0.23(-0.88%)
Oct 05, 2021 25.33 26.79 24.51 26.04 93,147 +0.84(+3.33%)
Oct 04, 2021 25.58 26.09 24.31 25.20 111,479 -0.78(-3.00%)
Oct 01, 2021 26.96 27.00 25.80 25.98 204,217 -0.99(-3.67%)
Sep 30, 2021 27.83 28.25 25.92 26.97 197,084 -0.95(-3.40%)
Sep 29, 2021 30.66 30.79 27.61 27.92 140,633 -2.46(-8.10%)
Sep 28, 2021 32.00 32.00 30.28 30.38 109,122 -1.84(-5.71%)
Sep 27, 2021 34.19 34.19 32.10 32.22 179,951 -2.96(-8.41%)
Sep 24, 2021 35.89 35.89 34.74 35.18 102,975 -0.86(-2.39%)
Sep 23, 2021 35.25 36.14 33.91 36.04 72,146 +0.92(+2.62%)
Sep 22, 2021 35.08 35.51 34.70 35.12 99,120 +0.11(+0.31%)
Sep 21, 2021 33.40 35.11 32.85 35.01 179,514 +1.65(+4.95%)
Sep 20, 2021 34.64 35.15 32.02 33.36 213,835 -1.44(-4.14%)
Sep 17, 2021 33.99 35.97 33.18 34.80 1,925,907 +1.02(+3.02%)
Sep 16, 2021 33.93 35.05 32.92 33.78 221,162 -0.33(-0.97%)
Sep 15, 2021 34.86 35.21 33.32 34.11 189,490 -0.80(-2.29%)
Sep 14, 2021 33.57 35.13 32.72 34.91 117,757 +1.34(+3.99%)
Sep 13, 2021 33.49 34.48 32.73 33.57 169,505 -0.03(-0.09%)
Sep 10, 2021 34.04 34.35 32.90 33.60 154,391 -0.09(-0.27%)
Sep 09, 2021 33.14 34.80 31.97 33.69 158,239 +0.36(+1.08%)
Sep 08, 2021 33.85 34.32 31.84 33.33 111,174 -0.80(-2.34%)
Sep 07, 2021 32.60 35.17 32.60 34.13 212,629 +1.95(+6.06%)
Sep 03, 2021 31.51 33.18 30.89 32.18 154,050 -0.08(-0.25%)
Sep 02, 2021 32.86 33.80 32.02 32.26 140,144 -0.53(-1.62%)
Sep 01, 2021 30.81 33.47 30.22 32.79 149,151 +2.24(+7.33%)
Aug 31, 2021 30.22 31.00 29.02 30.55 249,555 +0.20(+0.66%)
Aug 30, 2021 32.00 32.20 30.02 30.35 112,617 -1.43(-4.50%)
Aug 27, 2021 31.25 31.90 30.65 31.78 115,334 +0.57(+1.83%)
Aug 26, 2021 31.26 32.98 31.00 31.21 105,490 +0.11(+0.35%)
Aug 25, 2021 29.99 31.79 29.95 31.10 110,841 +0.98(+3.25%)
Aug 24, 2021 29.12 30.61 28.78 30.12 134,877 +1.18(+4.08%)
Aug 23, 2021 29.91 31.30 28.67 28.94 183,921 -0.39(-1.33%)
Aug 20, 2021 27.20 30.27 26.87 29.33 102,492 +2.02(+7.40%)
Aug 19, 2021 27.32 28.04 25.88 27.31 87,138 -0.31(-1.12%)
Aug 18, 2021 29.60 29.88 27.38 27.62 88,962 -1.98(-6.69%)
Aug 17, 2021 27.55 29.85 27.14 29.60 133,999 +1.70(+6.09%)
Aug 16, 2021 27.01 27.95 26.39 27.90 81,185 +0.89(+3.30%)
Aug 13, 2021 28.50 28.52 25.09 27.01 157,364 -0.89(-3.19%)
Aug 12, 2021 27.81 28.72 27.21 27.90 114,167 -0.23(-0.82%)
Aug 11, 2021 27.29 28.33 26.53 28.13 202,029 +0.84(+3.08%)
Aug 10, 2021 27.21 27.45 26.35 27.29 56,854 +0.33(+1.22%)
Aug 09, 2021 27.13 27.45 26.73 26.96 44,409 -0.12(-0.44%)
Aug 06, 2021 27.17 27.24 25.82 27.08 65,872 -0.11(-0.40%)
Aug 05, 2021 26.06 27.50 25.82 27.19 70,855 +1.30(+5.02%)
Aug 04, 2021 25.47 26.67 25.47 25.89 63,508 +0.17(+0.66%)
Aug 03, 2021 25.80 26.18 25.41 25.72 41,370 -0.07(-0.27%)
Aug 02, 2021 24.90 26.07 24.90 25.79 45,716 +0.92(+3.70%)
Jul 30, 2021 24.96 25.83 24.41 24.87 30,391 -0.30(-1.19%)
Jul 29, 2021 25.20 25.94 25.08 25.17 62,320 +0.01(+0.04%)
Jul 28, 2021 24.05 25.51 24.05 25.16 71,669 +1.11(+4.62%)
Jul 27, 2021 24.01 24.29 23.13 24.05 97,652 -0.11(-0.46%)
Jul 26, 2021 24.50 24.77 24.07 24.16 107,647 -0.41(-1.67%)
Jul 23, 2021 24.61 24.85 23.88 24.57 77,370 +0.08(+0.33%)
Jul 22, 2021 24.66 24.68 24.15 24.49 83,217 -0.19(-0.77%)
Jul 21, 2021 24.46 25.14 24.18 24.68 57,370 +0.43(+1.77%)
Jul 20, 2021 23.85 24.70 23.23 24.25 84,793 +0.68(+2.89%)
Jul 19, 2021 22.60 24.27 22.25 23.57 60,565 -0.74(-3.04%)
Jul 16, 2021 23.57 25.15 23.38 24.31 91,373 +1.00(+4.29%)
Jul 15, 2021 23.01 23.42 22.56 23.31 88,140 +0.30(+1.30%)
Jul 14, 2021 22.58 23.23 22.22 23.01 120,256 +0.28(+1.23%)
Jul 13, 2021 23.98 23.99 22.60 22.73 55,526 -1.18(-4.94%)
Jul 12, 2021 24.52 24.83 23.67 23.91 69,109 -0.61(-2.49%)
Jul 09, 2021 23.21 24.98 22.49 24.52 74,553 +1.53(+6.66%)
Jul 08, 2021 23.22 23.22 22.25 22.99 143,762 -0.15(-0.65%)
Jul 07, 2021 24.00 24.00 22.20 23.14 161,058 -0.89(-3.70%)
Jul 06, 2021 23.88 24.38 23.34 24.03 173,793 +0.08(+0.33%)
Jul 02, 2021 24.31 24.50 23.55 23.95 117,224 -0.14(-0.58%)
Jul 01, 2021 24.18 24.25 23.68 24.09 162,388 +0.01(+0.04%)
Jun 30, 2021 23.03 24.34 23.03 24.08 273,685 +0.58(+2.47%)
Jun 29, 2021 23.60 24.00 22.83 23.50 74,360 -0.25(-1.05%)
Jun 28, 2021 22.73 25.10 22.00 23.75 118,849 +1.14(+5.04%)
Jun 25, 2021 22.00 23.19 21.81 22.61 574,464 +0.41(+1.85%)
Jun 24, 2021 22.50 23.09 21.40 22.20 865,791 -2.58(-10.41%)
Jun 23, 2021 23.79 25.11 23.25 24.78 108,977 +0.87(+3.64%)
Jun 22, 2021 25.79 25.79 23.70 23.91 158,726 -1.72(-6.71%)
Jun 21, 2021 24.89 26.11 23.92 25.63 145,306 +0.89(+3.60%)
Jun 18, 2021 24.93 25.09 23.83 24.74 202,376 -0.61(-2.41%)
Jun 17, 2021 26.58 26.64 25.00 25.35 102,769 -1.20(-4.52%)
Jun 16, 2021 27.03 27.92 25.64 26.55 135,117 -0.65(-2.39%)
Jun 15, 2021 29.04 29.04 26.50 27.20 174,518 -2.07(-7.07%)
Jun 14, 2021 28.65 30.86 28.29 29.27 161,031 +0.97(+3.43%)
Jun 11, 2021 29.23 29.32 27.64 28.30 104,299 -0.97(-3.31%)
Jun 10, 2021 29.07 29.70 28.18 29.27 143,290 +0.62(+2.16%)
Jun 09, 2021 26.96 29.79 26.91 28.65 100,710 +1.94(+7.26%)
Jun 08, 2021 27.00 27.18 25.78 26.71 62,174 -0.12(-0.45%)
Jun 07, 2021 26.80 27.86 26.34 26.83 82,733 +0.47(+1.78%)
Jun 04, 2021 27.50 27.71 26.14 26.36 69,318 -1.14(-4.15%)
Jun 03, 2021 27.25 28.28 26.77 27.50 110,728 +0.48(+1.78%)
Jun 02, 2021 27.63 28.33 26.93 27.02 153,943 -0.20(-0.73%)
Jun 01, 2021 27.00 28.12 27.00 27.22 100,031 +0.66(+2.48%)
May 28, 2021 27.06 27.66 26.50 26.56 66,566 -0.46(-1.70%)
May 27, 2021 26.40 27.23 26.07 27.02 165,738 +1.05(+4.04%)
May 26, 2021 25.43 26.49 25.43 25.97 51,700 +0.41(+1.60%)
May 25, 2021 26.79 27.16 25.30 25.56 65,088 -0.90(-3.40%)
May 24, 2021 26.41 27.23 25.29 26.46 144,395 +0.05(+0.19%)
May 21, 2021 27.96 28.43 26.05 26.41 74,041 -1.05(-3.82%)
May 20, 2021 27.50 28.37 26.80 27.46 63,246 +0.07(+0.26%)
May 19, 2021 26.13 28.39 25.99 27.39 84,627 +0.75(+2.82%)
May 18, 2021 26.95 28.53 26.40 26.64 82,774 -0.25(-0.93%)
May 17, 2021 26.70 27.56 26.00 26.89 383,809 +0.39(+1.47%)
May 14, 2021 27.07 27.09 26.21 26.50 130,981 +0.08(+0.30%)
May 13, 2021 27.99 28.13 25.72 26.42 134,600 -1.15(-4.17%)
May 12, 2021 28.89 29.25 27.11 27.57 198,885 -1.73(-5.90%)
May 11, 2021 29.58 31.12 28.74 29.30 88,238 -0.71(-2.37%)
May 10, 2021 32.60 32.62 29.17 30.01 106,431 -2.79(-8.51%)
May 07, 2021 33.98 34.15 32.25 32.80 202,700 -0.78(-2.32%)
May 06, 2021 34.74 34.74 32.02 33.58 251,442 -1.23(-3.53%)
May 05, 2021 35.91 37.00 34.16 34.81 62,821 -1.02(-2.85%)
May 04, 2021 36.90 36.90 33.31 35.83 181,428 -1.67(-4.45%)
May 03, 2021 39.37 39.37 36.42 37.50 59,358 -1.20(-3.10%)
Apr 30, 2021 37.89 39.29 37.31 38.70 45,500 +0.34(+0.89%)
Apr 29, 2021 38.87 39.18 36.75 38.36 69,053 +0.30(+0.79%)
Apr 28, 2021 37.25 39.13 36.27 38.06 26,073 +0.26(+0.69%)
Apr 27, 2021 36.92 39.91 36.45 37.80 88,707 +0.98(+2.66%)
Apr 26, 2021 34.23 36.93 33.32 36.82 78,644 +2.77(+8.14%)
Apr 23, 2021 34.86 35.99 33.38 34.05 47,700 -0.82(-2.35%)
Apr 22, 2021 33.56 36.27 33.10 34.87 100,831 +1.62(+4.87%)
Apr 21, 2021 31.91 34.16 31.20 33.25 133,318 +1.32(+4.13%)
Apr 20, 2021 32.89 33.10 30.55 31.93 168,593 -1.07(-3.24%)
Apr 19, 2021 32.96 33.46 32.05 33.00 171,422 -0.20(-0.60%)
Apr 16, 2021 36.25 36.60 33.00 33.20 66,500 -3.08(-8.49%)
Apr 15, 2021 38.31 38.65 36.14 36.28 123,106 -1.40(-3.72%)
Apr 14, 2021 36.11 37.95 36.11 37.68 63,370 +1.94(+5.43%)
Apr 13, 2021 35.11 35.87 34.40 35.74 61,367 +1.32(+3.83%)
Apr 12, 2021 37.56 38.18 33.97 34.42 213,300 -3.27(-8.68%)
Apr 09, 2021 40.55 40.68 37.56 37.69 133,400 -2.89(-7.12%)
Apr 08, 2021 40.58 41.53 39.23 40.58 50,674 +0.35(+0.87%)
Apr 07, 2021 42.24 42.70 39.61 40.23 56,758 -2.06(-4.87%)
Apr 06, 2021 41.50 43.10 40.14 42.29 48,467 +0.90(+2.17%)
Apr 05, 2021 40.52 41.69 38.07 41.39 111,705 +1.35(+3.37%)
Apr 01, 2021 44.03 44.03 38.74 40.04 220,000 -3.34(-7.70%)
Mar 31, 2021 38.50 43.38 38.50 43.38 141,766 +4.83(+12.53%)
Mar 30, 2021 35.09 39.22 34.00 38.55 132,594 +2.61(+7.26%)
Mar 29, 2021 37.55 37.76 34.43 35.94 212,487 -2.16(-5.67%)
Mar 26, 2021 40.25 40.47 35.27 38.10 142,300 -1.43(-3.62%)
Mar 25, 2021 39.29 41.88 38.00 39.53 177,109 -0.47(-1.17%)
Mar 24, 2021 43.24 43.24 39.24 40.00 142,174 -2.80(-6.54%)
Mar 23, 2021 43.03 43.72 40.61 42.80 219,895 -0.60(-1.38%)
Mar 22, 2021 43.64 45.31 42.77 43.40 125,599 -0.28(-0.64%)
Mar 19, 2021 43.91 47.48 41.12 43.68 1,404,000 +1.54(+3.65%)
Mar 18, 2021 45.00 45.50 41.62 42.14 263,321 -3.41(-7.49%)
Mar 17, 2021 48.05 48.05 44.50 45.55 361,401 -3.16(-6.49%)
Mar 16, 2021 49.27 50.51 47.49 48.71 63,257 -0.35(-0.71%)
Mar 15, 2021 50.68 51.91 48.24 49.06 109,516 -1.32(-2.62%)
Mar 12, 2021 50.39 52.44 48.76 50.38 65,500 -0.37(-0.73%)
Mar 11, 2021 52.39 53.05 50.30 50.75 154,115 -0.64(-1.25%)
Mar 10, 2021 49.67 54.98 49.67 51.39 143,530 +2.25(+4.58%)
Mar 09, 2021 42.47 50.09 42.39 49.14 141,433 +7.48(+17.95%)
Mar 08, 2021 44.82 46.99 41.10 41.66 139,463 -3.26(-7.26%)
Mar 05, 2021 42.01 45.58 36.48 44.92 208,200 +4.12(+10.10%)
Mar 04, 2021 40.64 42.24 36.46 40.80 357,301 +0.29(+0.72%)
Mar 03, 2021 42.71 42.94 39.11 40.51 181,005 -2.17(-5.08%)
Mar 02, 2021 43.05 43.97 39.70 42.68 180,159 -0.41(-0.95%)
Mar 01, 2021 42.83 44.66 41.81 43.09 155,813 +1.11(+2.64%)
Feb 26, 2021 44.01 44.48 40.36 41.98 114,400 -1.31(-3.03%)
Feb 25, 2021 43.13 45.41 41.75 43.29 132,477 +0.81(+1.91%)
Feb 24, 2021 40.02 44.65 40.02 42.48 104,937 +1.94(+4.79%)
Feb 23, 2021 41.71 43.51 39.55 40.54 163,768 -3.92(-8.82%)
Feb 22, 2021 42.69 45.28 42.63 44.46 60,615 +1.38(+3.20%)
Feb 19, 2021 42.52 44.43 42.01 43.08 51,100 +0.12(+0.28%)
Feb 18, 2021 45.50 45.88 41.25 42.96 163,103 -2.61(-5.73%)
Feb 17, 2021 45.99 47.99 44.07 45.57 149,615 +0.35(+0.77%)
Feb 16, 2021 45.66 46.28 43.70 45.22 280,298 +0.31(+0.69%)
Feb 12, 2021 52.03 52.03 44.90 44.91 159,000 -7.76(-14.73%)
Feb 11, 2021 49.00 55.11 47.29 52.67 191,914 +3.79(+7.75%)
Feb 10, 2021 47.21 49.01 45.67 48.88 91,709 +1.67(+3.54%)
Feb 09, 2021 48.18 51.01 47.00 47.21 118,960 -1.04(-2.16%)
Feb 08, 2021 50.00 52.25 48.00 48.25 179,910 -1.75(-3.50%)
Feb 05, 2021 50.00 51.33 47.12 50.00 126,900 +0.01(+0.02%)
Feb 04, 2021 46.99 53.00 45.04 49.99 239,009 +3.79(+8.20%)
Feb 03, 2021 47.47 47.75 44.83 46.20 42,676 +0.46(+1.01%)
Feb 02, 2021 44.07 46.55 44.07 45.74 116,911 +2.32(+5.34%)
Feb 01, 2021 42.96 45.00 41.48 43.42 72,834 +1.06(+2.50%)
Jan 29, 2021 41.12 42.84 40.03 42.36 50,300 +0.36(+0.86%)
Jan 28, 2021 42.51 44.00 41.02 42.00 123,855 -1.01(-2.35%)
Jan 27, 2021 46.50 46.91 42.00 43.01 203,251 -3.79(-8.10%)
Jan 26, 2021 47.55 47.89 46.40 46.80 77,967 -0.21(-0.45%)
Jan 25, 2021 47.50 48.92 46.13 47.01 94,892 -0.41(-0.86%)
Jan 22, 2021 46.25 48.00 45.75 47.42 76,700 +0.71(+1.52%)
Jan 21, 2021 47.22 48.23 46.37 46.71 184,166 -0.29(-0.62%)
Jan 20, 2021 49.18 49.40 46.97 47.00 127,203 -1.98(-4.04%)
Jan 19, 2021 46.33 51.00 45.40 48.98 208,213 +3.10(+6.76%)
Jan 15, 2021 48.00 48.82 45.23 45.88 58,400 -0.12(-0.26%)
Jan 14, 2021 44.01 50.88 44.01 46.00 223,050 +1.95(+4.43%)
Jan 13, 2021 43.40 45.00 42.30 44.05 162,939 +0.61(+1.40%)
Jan 12, 2021 41.77 44.30 41.77 43.44 128,174 +2.02(+4.88%)
Jan 11, 2021 43.65 43.91 41.36 41.42 64,271 -2.78(-6.29%)
Jan 08, 2021 42.00 44.96 41.30 44.20 78,600 +2.25(+5.36%)
Jan 07, 2021 36.38 42.47 36.38 41.95 187,687 +5.75(+15.88%)
Jan 06, 2021 35.69 37.50 35.23 36.20 137,678 -0.24(-0.66%)
Jan 05, 2021 36.13 37.35 35.01 36.44 237,704 -1.25(-3.32%)
Jan 04, 2021 41.66 41.92 36.00 37.69 147,968 -3.76(-9.07%)
Dec 31, 2020 41.45 41.45 41.45 142,135 -0.19(-0.46%)
Dec 30, 2020 41.56 42.69 40.03 41.64 142,135 +0.40(+0.97%)
Dec 29, 2020 43.43 43.43 39.34 41.24 161,702 -1.73(-4.03%)
Dec 28, 2020 40.70 44.23 39.07 42.97 222,111 +2.96(+7.40%)
Dec 24, 2020 38.71 40.95 38.25 40.01 139,900 +1.34(+3.47%)
Dec 23, 2020 41.10 41.90 38.00 38.67 120,428 -1.96(-4.82%)
Dec 22, 2020 45.25 46.38 40.21 40.63 118,098 -4.41(-9.79%)
Dec 21, 2020 47.36 47.36 45.00 45.04 88,599 -2.32(-4.90%)
Dec 18, 2020 40.00 49.06 38.75 47.36 258,400 +7.42(+18.58%)
Dec 17, 2020 38.88 40.35 38.88 39.94 169,390 +1.51(+3.93%)
Dec 16, 2020 39.06 40.00 37.48 38.43 354,272 -1.12(-2.83%)
Dec 15, 2020 40.76 41.18 38.57 39.55 355,852 -0.95(-2.35%)
Dec 14, 2020 40.50 41.00 36.10 40.50 453,082 +0.00(+0.00%)
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.