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 (%)
Sep 29, 2023 12.75 13.00 12.37 12.73 471,197 +0.09(+0.71%)
Sep 28, 2023 13.03 13.13 12.34 12.64 371,106 -0.38(-2.92%)
Sep 27, 2023 13.25 13.63 12.51 13.02 367,694 -0.14(-1.06%)
Sep 26, 2023 13.23 13.82 12.84 13.16 469,930 -0.03(-0.23%)
Sep 25, 2023 13.84 13.59 13.19 13.19 638,693 -0.72(-5.18%)
Sep 22, 2023 14.46 14.63 13.85 13.91 224,174 -0.54(-3.74%)
Sep 21, 2023 14.34 14.67 14.14 14.45 215,191 -0.05(-0.34%)
Sep 20, 2023 14.99 15.15 14.49 14.50 208,753 -0.48(-3.20%)
Sep 19, 2023 15.51 15.51 14.97 14.98 166,963 -0.53(-3.42%)
Sep 18, 2023 15.62 15.93 15.43 15.51 223,961 -0.05(-0.32%)
Sep 15, 2023 15.85 15.86 15.45 15.56 1,364,870 -0.21(-1.33%)
Sep 14, 2023 15.94 16.12 15.43 15.77 358,315 -0.09(-0.57%)
Sep 13, 2023 15.93 16.27 15.84 15.86 460,026 -0.20(-1.25%)
Sep 12, 2023 16.15 16.45 15.79 16.06 293,624 +0.17(+1.07%)
Sep 11, 2023 15.60 16.06 15.51 15.89 411,955 +0.22(+1.40%)
Sep 08, 2023 15.83 16.06 15.59 15.67 321,997 -0.12(-0.76%)
Sep 07, 2023 15.63 16.02 15.26 15.79 289,684 -0.06(-0.38%)
Sep 06, 2023 15.75 16.18 15.33 15.85 328,832 +0.10(+0.63%)
Sep 05, 2023 16.20 16.51 15.61 15.75 428,901 -0.81(-4.89%)
Sep 01, 2023 16.39 16.77 16.39 16.56 203,144 +0.28(+1.72%)
Aug 31, 2023 16.75 16.85 16.14 16.28 324,812 -0.43(-2.57%)
Aug 30, 2023 16.70 16.73 16.15 16.71 224,270 +0.00(+0.00%)
Aug 29, 2023 16.55 17.05 16.55 16.71 176,105 -0.13(-0.77%)
Aug 28, 2023 16.89 17.12 16.46 16.84 165,330 -0.01(-0.06%)
Aug 25, 2023 16.76 16.93 16.26 16.85 191,522 +0.11(+0.66%)
Aug 24, 2023 16.82 16.95 16.60 16.74 309,562 -0.09(-0.53%)
Aug 23, 2023 16.97 17.29 16.75 16.83 186,121 -0.09(-0.53%)
Aug 22, 2023 16.72 16.97 16.29 16.92 177,700 +0.22(+1.32%)
Aug 21, 2023 16.01 17.02 15.97 16.70 348,845 +0.66(+4.11%)
Aug 18, 2023 15.58 16.32 15.35 16.04 275,577 +0.24(+1.52%)
Aug 17, 2023 15.97 16.09 15.61 15.80 226,110 -0.14(-0.88%)
Aug 16, 2023 16.57 16.67 15.90 15.94 226,330 -0.72(-4.32%)
Aug 15, 2023 16.72 16.78 16.37 16.66 192,521 -0.08(-0.48%)
Aug 14, 2023 16.85 16.85 16.08 16.74 385,491 +0.01(+0.06%)
Aug 11, 2023 16.64 17.23 16.54 16.73 261,085 +0.08(+0.48%)
Aug 10, 2023 16.66 17.48 16.15 16.65 268,936 -0.39(-2.29%)
Aug 09, 2023 16.82 17.11 16.40 17.04 224,705 +0.12(+0.71%)
Aug 08, 2023 16.36 17.02 16.13 16.92 360,615 +0.56(+3.39%)
Aug 07, 2023 18.11 18.30 16.22 16.36 332,667 -1.77(-9.74%)
Aug 04, 2023 18.12 18.30 17.95 18.13 258,894 +0.11(+0.61%)
Aug 03, 2023 18.09 18.60 17.87 18.02 279,355 -0.22(-1.21%)
Aug 02, 2023 18.21 18.32 17.77 18.24 462,407 -0.25(-1.35%)
Aug 01, 2023 18.11 18.64 17.89 18.49 199,549 +0.19(+1.04%)
Jul 31, 2023 18.38 18.84 18.02 18.30 167,655 -0.04(-0.22%)
Jul 28, 2023 18.04 18.36 17.51 18.34 186,596 +0.54(+3.03%)
Jul 27, 2023 18.40 18.85 17.74 17.80 224,890 -0.18(-1.00%)
Jul 26, 2023 17.94 18.30 17.79 17.98 237,179 -0.03(-0.17%)
Jul 25, 2023 18.26 18.46 17.97 18.01 178,754 -0.26(-1.42%)
Jul 24, 2023 17.98 18.30 17.70 18.27 312,852 +0.24(+1.33%)
Jul 21, 2023 18.51 18.51 17.91 18.03 171,087 +0.00(+0.00%)
Jul 20, 2023 17.98 18.25 17.79 18.03 182,199 +0.03(+0.17%)
Jul 19, 2023 18.54 18.81 17.97 18.00 221,136 -0.14(-0.77%)
Jul 18, 2023 18.94 18.94 17.93 18.14 203,591 -0.44(-2.37%)
Jul 17, 2023 18.94 19.52 18.56 18.58 239,229 -0.34(-1.80%)
Jul 14, 2023 19.25 19.31 18.80 18.92 119,433 -0.31(-1.61%)
Jul 13, 2023 19.73 19.87 19.15 19.23 142,800 -0.50(-2.53%)
Jul 12, 2023 20.04 20.47 19.45 19.73 284,321 -0.03(-0.15%)
Jul 11, 2023 19.14 19.85 18.76 19.76 361,608 +1.00(+5.33%)
Jul 10, 2023 18.27 18.96 18.14 18.76 388,942 +0.51(+2.79%)
Jul 07, 2023 18.05 18.52 17.80 18.25 337,724 +0.16(+0.88%)
Jul 06, 2023 18.08 18.17 17.78 18.09 217,435 -0.34(-1.84%)
Jul 05, 2023 18.67 18.90 18.09 18.43 253,109 +0.57(+3.19%)
Jul 03, 2023 17.96 18.14 17.66 17.86 181,247 -0.21(-1.16%)
Jun 30, 2023 17.91 18.52 17.77 18.07 661,907 +0.34(+1.92%)
Jun 29, 2023 18.31 18.32 17.61 17.73 431,854 -0.63(-3.43%)
Jun 28, 2023 18.06 18.72 17.70 18.36 420,210 +0.30(+1.66%)
Jun 27, 2023 17.95 18.36 17.65 18.06 331,966 +0.16(+0.89%)
Jun 26, 2023 18.44 18.44 17.79 17.90 416,129 -0.30(-1.65%)
Jun 23, 2023 17.93 18.35 17.75 18.20 960,520 +0.09(+0.50%)
Jun 22, 2023 18.72 18.95 18.04 18.11 316,127 -0.90(-4.73%)
Jun 21, 2023 20.47 20.58 18.99 19.01 363,347 -1.93(-9.22%)
Jun 20, 2023 20.53 21.20 19.64 20.94 938,345 +0.41(+2.00%)
Jun 16, 2023 21.54 21.59 20.10 20.53 2,333,490 -0.47(-2.24%)
Jun 15, 2023 22.02 22.05 20.78 21.00 560,687 +4.48(+27.12%)
May 08, 2023 17.21 17.27 15.93 16.52 680,544 -0.42(-2.48%)
May 05, 2023 16.10 17.01 15.85 16.94 1,974,257 +0.89(+5.55%)
May 04, 2023 19.08 19.10 15.92 16.05 464,733 -2.97(-15.62%)
May 03, 2023 19.03 19.71 18.26 19.02 304,230 +0.16(+0.85%)
May 02, 2023 18.77 19.64 18.70 18.86 617,431 +0.10(+0.53%)
May 01, 2023 17.96 18.76 17.12 18.76 618,650 +0.75(+4.16%)
Apr 28, 2023 16.60 18.18 16.01 18.01 1,122,165 +1.51(+9.15%)
Apr 27, 2023 16.33 16.64 13.26 16.50 2,500,914 -4.07(-19.79%)
Apr 26, 2023 20.70 21.39 20.30 20.57 419,513 -0.45(-2.14%)
Apr 25, 2023 21.22 23.00 20.53 21.02 801,128 -0.29(-1.36%)
Apr 24, 2023 21.85 21.95 20.85 21.31 534,648 -0.50(-2.29%)
Apr 21, 2023 19.82 22.18 19.40 21.81 815,217 +1.94(+9.76%)
Apr 20, 2023 19.40 19.93 18.28 19.87 660,405 +0.50(+2.58%)
Apr 19, 2023 17.24 19.57 16.90 19.37 605,587 +2.01(+11.58%)
Apr 18, 2023 16.82 17.55 16.02 17.36 615,608 +0.69(+4.14%)
Apr 17, 2023 16.16 17.35 15.83 16.67 554,640 +0.50(+3.09%)
Apr 14, 2023 16.78 17.09 16.02 16.17 323,832 -0.68(-4.04%)
Apr 13, 2023 14.66 17.45 14.66 16.85 788,591 +1.69(+11.15%)
Apr 12, 2023 15.90 16.05 14.99 15.16 520,224 -0.55(-3.50%)
Apr 11, 2023 16.07 16.57 15.46 15.71 527,372 -0.36(-2.24%)
Apr 10, 2023 16.13 16.27 15.64 16.07 370,677 -0.05(-0.31%)
Apr 06, 2023 16.13 16.96 15.59 16.12 596,879 +0.01(+0.06%)
Apr 05, 2023 16.93 17.29 16.06 16.11 204,829 -0.97(-5.68%)
Apr 04, 2023 17.39 17.55 16.56 17.08 265,206 -0.23(-1.33%)
Apr 03, 2023 17.13 17.98 16.88 17.31 199,697 +0.12(+0.70%)
Mar 31, 2023 16.86 17.64 16.70 17.19 508,978 +0.44(+2.63%)
Mar 30, 2023 17.90 18.42 16.49 16.75 281,998 -1.05(-5.90%)
Mar 29, 2023 17.02 17.96 16.94 17.80 267,125 +1.08(+6.46%)
Mar 28, 2023 17.00 17.72 16.01 16.72 189,605 -0.37(-2.17%)
Mar 27, 2023 17.03 17.96 16.88 17.09 214,195 -0.17(-0.98%)
Mar 24, 2023 17.24 17.36 16.40 17.26 275,741 -0.17(-0.98%)
Mar 23, 2023 17.07 17.47 16.61 17.43 223,005 +0.58(+3.44%)
Mar 22, 2023 17.64 17.71 16.79 16.85 250,651 -0.83(-4.69%)
Mar 21, 2023 17.84 17.95 16.70 17.68 329,920 +0.18(+1.03%)
Mar 20, 2023 17.16 17.64 15.49 17.50 420,019 +0.30(+1.74%)
Mar 17, 2023 18.32 18.39 16.46 17.20 2,072,617 -1.16(-6.32%)
Mar 16, 2023 17.37 19.18 16.72 18.36 516,778 +0.99(+5.70%)
Mar 15, 2023 18.03 18.43 16.62 17.37 351,154 -1.12(-6.06%)
Mar 14, 2023 17.97 18.77 17.45 18.49 486,853 +0.98(+5.60%)
Mar 13, 2023 15.66 17.60 15.18 17.51 609,905 +2.06(+13.33%)
Mar 10, 2023 15.90 16.10 14.67 15.45 597,899 -0.53(-3.32%)
Mar 09, 2023 17.83 17.98 15.93 15.98 335,391 -1.81(-10.17%)
Mar 08, 2023 18.00 18.58 17.27 17.79 305,400 -0.34(-1.88%)
Mar 07, 2023 17.20 18.79 16.66 18.13 356,546 +0.96(+5.59%)
Mar 06, 2023 18.88 18.88 16.76 17.17 345,946 -1.76(-9.32%)
Mar 03, 2023 18.19 19.15 18.00 18.93 234,033 +0.80(+4.44%)
Mar 02, 2023 18.11 18.39 17.22 18.13 381,749 -0.24(-1.31%)
Mar 01, 2023 19.30 19.30 18.32 18.37 528,617 -0.87(-4.52%)
Feb 28, 2023 19.38 19.54 18.96 19.24 673,209 -0.13(-0.67%)
Feb 27, 2023 19.19 19.53 18.77 19.37 285,131 +0.45(+2.38%)
Feb 24, 2023 18.49 19.05 17.92 18.92 284,865 +0.04(+0.21%)
Feb 23, 2023 20.48 20.91 18.27 18.88 416,701 -1.37(-6.77%)
Feb 22, 2023 20.11 20.86 19.89 20.25 295,722 +0.09(+0.45%)
Feb 21, 2023 21.70 21.79 20.06 20.16 405,413 -0.85(-4.05%)
Feb 17, 2023 19.40 21.05 18.91 21.01 365,256 +1.68(+8.69%)
Feb 16, 2023 18.17 19.54 17.85 19.33 866,692 +0.86(+4.66%)
Feb 15, 2023 19.16 19.24 18.08 18.47 327,437 -0.88(-4.55%)
Feb 14, 2023 19.53 19.84 18.81 19.35 159,072 -0.47(-2.37%)
Feb 13, 2023 20.24 20.24 19.55 19.82 180,610 -0.42(-2.08%)
Feb 10, 2023 20.12 20.36 19.65 20.24 143,804 -0.07(-0.34%)
Feb 09, 2023 20.82 20.82 20.08 20.31 300,545 -0.23(-1.12%)
Feb 08, 2023 21.47 21.47 20.48 20.54 163,774 -1.20(-5.52%)
Feb 07, 2023 21.71 21.87 21.01 21.74 198,569 +0.04(+0.18%)
Feb 06, 2023 22.61 22.61 21.52 21.70 192,795 -1.22(-5.32%)
Feb 03, 2023 22.88 23.81 21.56 22.92 335,907 -0.13(-0.56%)
Feb 02, 2023 21.90 23.09 21.34 23.05 296,610 +1.57(+7.31%)
Feb 01, 2023 21.05 21.98 20.42 21.48 333,685 +0.43(+2.04%)
Jan 31, 2023 21.28 21.87 20.88 21.05 254,464 -0.24(-1.13%)
Jan 30, 2023 22.65 22.65 21.01 21.29 308,197 +0.03(+0.14%)
Jan 27, 2023 20.23 21.30 19.87 21.26 218,052 +1.03(+5.09%)
Jan 26, 2023 20.75 21.05 20.08 20.23 181,764 -0.20(-0.98%)
Jan 25, 2023 20.66 20.72 19.54 20.43 207,072 -0.43(-2.06%)
Jan 24, 2023 19.77 21.08 19.51 20.86 264,072 +1.02(+5.14%)
Jan 23, 2023 20.28 20.28 19.29 19.84 254,326 -0.47(-2.31%)
Jan 20, 2023 20.36 20.46 19.87 20.31 192,169 +0.30(+1.50%)
Jan 19, 2023 20.59 20.62 19.73 20.01 291,756 -0.83(-3.98%)
Jan 18, 2023 21.31 21.59 20.62 20.84 193,180 -0.22(-1.04%)
Jan 17, 2023 21.91 22.70 20.74 21.06 321,291 -0.97(-4.40%)
Jan 13, 2023 20.45 22.71 20.43 22.03 276,998 +1.37(+6.63%)
Jan 12, 2023 19.44 20.79 18.88 20.66 297,032 +1.29(+6.66%)
Jan 11, 2023 19.77 19.82 18.69 19.37 265,441 -0.48(-2.42%)
Jan 10, 2023 20.54 21.18 19.22 19.85 295,701 -0.98(-4.70%)
Jan 09, 2023 23.19 23.39 20.72 20.83 315,285 -2.36(-10.18%)
Jan 06, 2023 22.20 23.36 21.89 23.19 314,837 +1.04(+4.70%)
Jan 05, 2023 21.78 22.86 21.41 22.15 229,569 +0.37(+1.70%)
Jan 04, 2023 20.63 22.22 20.52 21.78 266,432 +1.14(+5.52%)
Jan 03, 2023 23.18 23.24 20.31 20.64 303,842 -1.57(-7.07%)
Dec 30, 2022 21.80 22.41 21.36 22.21 427,736 +0.15(+0.68%)
Dec 29, 2022 22.00 22.96 21.75 22.06 254,168 +0.47(+2.18%)
Dec 28, 2022 20.29 21.68 20.23 21.59 203,546 +1.32(+6.51%)
Dec 27, 2022 21.65 22.33 20.21 20.27 158,374 -1.32(-6.11%)
Dec 23, 2022 21.44 21.67 20.67 21.59 230,650 +0.38(+1.79%)
Dec 22, 2022 20.08 21.28 20.01 21.21 269,583 +0.73(+3.56%)
Dec 21, 2022 20.71 21.32 20.16 20.48 280,535 -0.27(-1.30%)
Dec 20, 2022 20.57 21.35 20.12 20.75 430,550 +0.05(+0.24%)
Dec 19, 2022 23.26 23.45 19.71 20.70 423,416 -2.61(-11.20%)
Dec 16, 2022 23.09 23.93 22.19 23.31 1,291,506 +0.22(+0.95%)
Dec 15, 2022 24.22 24.55 23.04 23.09 599,702 -1.35(-5.52%)
Dec 14, 2022 24.85 25.73 24.34 24.44 378,887 -0.32(-1.29%)
Dec 13, 2022 25.93 26.49 24.10 24.76 333,348 -0.70(-2.75%)
Dec 12, 2022 23.40 25.48 23.06 25.46 406,456 +2.06(+8.80%)
Dec 09, 2022 24.17 25.31 23.18 23.40 675,464 -1.15(-4.68%)
Dec 08, 2022 21.69 25.92 21.42 24.55 508,418 +3.03(+14.08%)
Dec 07, 2022 22.08 22.30 21.12 21.52 275,781 -0.29(-1.33%)
Dec 06, 2022 23.05 23.37 21.76 21.81 284,109 -1.36(-5.87%)
Dec 05, 2022 22.69 23.98 21.89 23.17 496,657 +0.50(+2.21%)
Dec 02, 2022 22.91 23.25 21.83 22.67 373,175 -0.40(-1.73%)
Dec 01, 2022 24.35 24.99 20.61 23.07 908,666 -1.10(-4.55%)
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%)
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.