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

4D Molecular Therapeutics Inc (NQ: FDMT )

24.65 -0.13 (-0.52%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 19, 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 (%)
Jun 30, 2022 7.120 7.240 6.920 6.980 234,125 -0.29(-3.99%)
Jun 29, 2022 7.030 7.420 6.940 7.270 225,597 +0.17(+2.39%)
Jun 28, 2022 7.030 7.190 6.860 7.100 190,438 +0.05(+0.71%)
Jun 27, 2022 6.990 7.160 6.730 7.050 188,253 +0.00(+0.00%)
Jun 24, 2022 7.630 7.630 6.610 7.050 694,659 -0.53(-6.99%)
Jun 23, 2022 7.280 7.600 7.120 7.580 299,003 +0.34(+4.70%)
Jun 22, 2022 6.570 7.540 6.480 7.240 371,577 +0.73(+11.21%)
Jun 21, 2022 6.640 7.000 6.490 6.510 219,182 +0.02(+0.31%)
Jun 17, 2022 5.690 6.530 5.675 6.490 1,881,223 +0.81(+14.26%)
Jun 16, 2022 5.650 5.995 5.320 5.680 1,412,496 -0.22(-3.73%)
Jun 15, 2022 5.700 6.070 5.560 5.900 375,327 +0.07(+1.20%)
Jun 14, 2022 5.810 5.930 5.470 5.830 293,519 +0.05(+0.87%)
Jun 13, 2022 6.070 6.320 5.660 5.780 377,173 -0.59(-9.33%)
Jun 10, 2022 7.410 7.480 6.370 6.375 313,274 -1.20(-15.79%)
Jun 09, 2022 7.820 8.120 7.525 7.570 218,691 -0.24(-3.07%)
Jun 08, 2022 7.760 8.280 7.640 7.810 198,064 +0.01(+0.13%)
Jun 07, 2022 7.400 7.870 7.350 7.800 218,244 +0.37(+4.98%)
Jun 06, 2022 7.790 7.980 7.330 7.430 187,167 -0.26(-3.38%)
Jun 03, 2022 7.480 7.979 7.370 7.690 217,052 +0.21(+2.81%)
Jun 02, 2022 7.550 7.620 7.200 7.480 196,057 -0.12(-1.58%)
Jun 01, 2022 7.710 7.975 7.317 7.600 259,503 +0.01(+0.13%)
May 31, 2022 7.720 7.860 7.420 7.590 417,836 -0.05(-0.65%)
May 27, 2022 7.430 7.740 6.985 7.640 188,352 +0.20(+2.69%)
May 26, 2022 7.310 7.640 7.090 7.440 188,550 +0.12(+1.64%)
May 25, 2022 7.390 7.625 7.130 7.320 128,202 -0.10(-1.35%)
May 24, 2022 7.590 7.760 6.920 7.420 189,438 -0.35(-4.50%)
May 23, 2022 7.850 8.320 7.710 7.770 143,674 -0.04(-0.51%)
May 20, 2022 7.550 7.820 7.330 7.810 354,837 +0.44(+5.97%)
May 19, 2022 7.350 7.590 7.130 7.370 253,234 -0.03(-0.41%)
May 18, 2022 7.840 7.915 7.150 7.400 230,205 -0.70(-8.64%)
May 17, 2022 8.760 8.790 7.970 8.100 196,646 -0.36(-4.26%)
May 16, 2022 8.960 8.970 8.420 8.460 247,525 -0.55(-6.10%)
May 13, 2022 9.820 10.60 8.930 9.010 412,801 -0.41(-4.35%)
May 12, 2022 9.210 9.950 9.088 9.420 270,533 +0.12(+1.29%)
May 11, 2022 10.16 10.33 9.060 9.300 205,446 -0.93(-9.09%)
May 10, 2022 10.58 10.86 9.570 10.23 292,573 +0.22(+2.20%)
May 09, 2022 10.29 10.60 9.755 10.01 589,410 -0.52(-4.94%)
May 06, 2022 10.77 11.03 10.09 10.53 152,198 -0.47(-4.27%)
May 05, 2022 11.81 11.99 10.67 11.00 141,464 -1.05(-8.71%)
May 04, 2022 12.00 12.13 11.07 12.05 110,063 +0.04(+0.33%)
May 03, 2022 12.56 12.70 11.97 12.01 139,510 -0.57(-4.53%)
May 02, 2022 11.81 12.61 11.81 12.58 168,594 +0.67(+5.63%)
Apr 29, 2022 12.15 12.71 11.82 11.91 267,364 -0.35(-2.85%)
Apr 28, 2022 11.89 12.29 11.21 12.26 124,363 +0.53(+4.52%)
Apr 27, 2022 11.87 12.24 11.64 11.73 174,567 -0.14(-1.18%)
Apr 26, 2022 12.40 12.57 11.85 11.87 296,976 -0.70(-5.57%)
Apr 25, 2022 12.02 12.64 11.87 12.57 123,076 +0.42(+3.46%)
Apr 22, 2022 12.16 12.60 12.00 12.15 148,157 -0.09(-0.74%)
Apr 21, 2022 13.02 13.17 12.13 12.24 145,853 -0.57(-4.45%)
Apr 20, 2022 13.01 13.20 12.46 12.81 108,947 -0.15(-1.16%)
Apr 19, 2022 12.70 13.21 12.65 12.96 100,529 +0.30(+2.37%)
Apr 18, 2022 13.12 13.12 12.43 12.66 182,112 -0.56(-4.24%)
Apr 14, 2022 13.87 14.03 13.15 13.22 129,183 -0.65(-4.69%)
Apr 13, 2022 13.74 13.99 12.93 13.87 547,195 +0.43(+3.20%)
Apr 12, 2022 13.88 14.07 13.25 13.44 246,381 -0.07(-0.52%)
Apr 11, 2022 13.64 14.28 13.48 13.51 204,154 -0.43(-3.08%)
Apr 08, 2022 14.32 14.78 13.58 13.94 117,258 -0.35(-2.45%)
Apr 07, 2022 14.80 14.81 14.01 14.29 93,173 -0.33(-2.26%)
Apr 06, 2022 14.44 14.93 13.84 14.62 114,452 -0.04(-0.27%)
Apr 05, 2022 16.19 16.39 14.59 14.66 114,482 -1.33(-8.32%)
Apr 04, 2022 15.93 16.00 15.32 15.99 163,442 +0.62(+4.03%)
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.