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

4D Molecular Therapeutics Inc (NQ: FDMT )

23.25 -0.28 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Sep 01, 2022 7.860 8.090 7.650 8.040 131,340 +0.18(+2.29%)
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%)
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.