Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

25.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.61 25.56 24.38 25.25 635,044 +0.47(+1.90%)
Apr 18, 2024 25.04 25.27 24.71 24.78 417,554 -0.52(-2.06%)
Apr 17, 2024 26.94 26.99 25.14 25.30 519,112 -1.45(-5.42%)
Apr 16, 2024 25.74 27.24 25.74 26.75 477,002 +0.50(+1.90%)
Apr 15, 2024 27.89 28.43 25.94 26.25 610,526 -0.10(-0.38%)
Apr 12, 2024 27.53 27.72 26.09 26.35 401,322 -1.35(-4.87%)
Apr 11, 2024 27.19 27.86 26.60 27.70 649,446 +0.77(+2.86%)
Apr 10, 2024 26.50 27.29 25.68 26.93 520,160 -0.17(-0.63%)
Apr 09, 2024 28.79 29.22 26.80 27.10 545,303 -1.65(-5.74%)
Apr 08, 2024 28.65 29.27 28.12 28.75 555,663 +0.15(+0.52%)
Apr 05, 2024 27.40 28.71 26.90 28.60 367,190 +0.96(+3.47%)
Apr 04, 2024 28.17 28.86 27.42 27.64 641,407 -0.28(-1.00%)
Apr 03, 2024 27.46 28.09 27.00 27.92 661,127 -0.06(-0.21%)
Apr 02, 2024 28.79 29.66 27.46 27.98 2,012,163 -2.03(-6.76%)
Apr 01, 2024 31.78 31.87 28.77 30.01 1,070,044 -1.85(-5.81%)
Mar 28, 2024 34.16 34.20 30.25 31.86 1,605,197 -4.01(-11.18%)
Mar 27, 2024 34.39 36.25 33.83 35.87 723,448 +1.82(+5.35%)
Mar 26, 2024 33.63 34.71 33.16 34.05 487,821 +0.45(+1.34%)
Mar 25, 2024 33.40 34.18 33.40 33.60 297,480 +0.00(+0.00%)
Mar 22, 2024 33.44 33.95 32.90 33.60 302,108 -0.20(-0.59%)
Mar 21, 2024 33.99 34.28 33.55 33.80 665,727 +0.30(+0.90%)
Mar 20, 2024 32.12 33.94 31.37 33.50 481,428 +1.48(+4.62%)
Mar 19, 2024 31.00 32.09 29.23 32.02 796,911 +0.99(+3.19%)
Mar 18, 2024 31.27 31.91 30.44 31.03 778,814 -0.48(-1.52%)
Mar 15, 2024 28.80 32.37 28.80 31.51 1,561,209 +2.14(+7.29%)
Mar 14, 2024 29.05 29.05 28.29 29.37 855,433 -0.03(-0.10%)
Mar 13, 2024 28.53 29.57 28.46 29.40 437,216 +0.87(+3.05%)
Mar 12, 2024 28.68 28.94 27.50 28.53 458,655 -0.02(-0.07%)
Mar 11, 2024 29.63 30.15 28.33 28.55 646,599 -1.02(-3.45%)
Mar 08, 2024 30.10 31.16 28.50 29.57 702,053 +0.06(+0.20%)
Mar 07, 2024 28.57 29.66 28.00 29.51 686,283 +1.25(+4.42%)
Mar 06, 2024 27.16 28.27 27.00 28.26 432,774 +1.22(+4.51%)
Mar 05, 2024 28.62 29.14 27.00 27.04 596,876 -1.70(-5.92%)
Mar 04, 2024 29.66 29.96 28.51 28.74 2,445,308 -0.63(-2.15%)
Mar 01, 2024 28.77 29.91 27.65 29.37 865,496 +1.35(+4.82%)
Feb 29, 2024 28.65 29.13 27.85 28.02 477,077 +0.13(+0.47%)
Feb 28, 2024 29.65 29.91 27.80 27.89 438,864 -2.02(-6.75%)
Feb 27, 2024 29.68 30.23 29.02 29.91 940,709 +0.91(+3.14%)
Feb 26, 2024 27.13 29.13 27.13 29.00 543,085 +1.81(+6.66%)
Feb 23, 2024 26.25 27.58 26.24 27.19 649,146 +1.01(+3.86%)
Feb 22, 2024 26.41 27.05 26.00 26.18 719,325 -0.30(-1.13%)
Feb 21, 2024 27.46 27.86 26.29 26.48 683,262 -0.91(-3.32%)
Feb 20, 2024 27.00 27.70 26.75 27.39 1,011,673 +0.13(+0.48%)
Feb 16, 2024 27.67 28.18 27.25 27.26 853,177 -0.43(-1.55%)
Feb 15, 2024 28.16 28.62 27.67 27.69 936,724 -0.12(-0.43%)
Feb 14, 2024 26.98 28.02 26.05 27.81 1,152,264 +1.16(+4.35%)
Feb 13, 2024 27.10 27.35 26.25 26.65 1,032,933 -1.20(-4.31%)
Feb 12, 2024 28.70 29.32 27.28 27.85 1,930,665 -0.78(-2.72%)
Feb 09, 2024 27.09 29.53 26.69 28.63 1,292,723 +1.73(+6.43%)
Feb 08, 2024 27.50 27.75 26.00 26.90 4,444,309 -1.34(-4.75%)
Feb 07, 2024 33.35 33.80 27.98 28.24 5,550,790 -4.97(-14.97%)
Feb 06, 2024 32.97 33.39 28.82 33.21 2,477,491 +0.92(+2.85%)
Feb 05, 2024 30.05 35.61 28.75 32.29 19,621,464 +14.80(+84.62%)
Feb 02, 2024 18.64 18.64 17.21 17.49 930,982 -1.18(-6.32%)
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.