Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

32.72 -3.15 (-8.78%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.48 10.91 10.32 10.74 233,612 +0.11(+1.03%)
Oct 30, 2023 10.51 10.92 10.46 10.63 227,200 +0.16(+1.53%)
Oct 27, 2023 10.42 10.72 10.31 10.47 376,798 -0.13(-1.23%)
Oct 26, 2023 10.60 11.21 10.45 10.60 568,540 +0.23(+2.22%)
Oct 25, 2023 10.37 10.49 10.12 10.37 340,723 -0.15(-1.43%)
Oct 24, 2023 10.31 10.72 10.31 10.52 400,335 +0.52(+5.20%)
Oct 23, 2023 10.03 10.28 9.730 10.00 380,182 -0.12(-1.19%)
Oct 20, 2023 10.19 10.43 9.992 10.12 371,200 +0.00(+0.00%)
Oct 19, 2023 10.31 10.36 9.930 10.12 354,366 -0.29(-2.79%)
Oct 18, 2023 10.32 10.80 10.11 10.41 516,250 +0.65(+6.66%)
Oct 17, 2023 10.00 10.09 9.440 9.760 466,465 -0.24(-2.40%)
Oct 16, 2023 10.54 10.46 9.910 10.00 587,948 -0.46(-4.40%)
Oct 13, 2023 10.26 10.57 10.02 10.46 324,681 +0.25(+2.45%)
Oct 12, 2023 11.15 12.17 10.08 10.21 450,245 -0.97(-8.68%)
Oct 11, 2023 12.03 12.10 11.18 11.18 149,812 -0.84(-6.99%)
Oct 10, 2023 11.90 12.27 11.85 12.02 148,456 +0.14(+1.18%)
Oct 09, 2023 12.14 12.21 11.64 11.88 193,587 -0.41(-3.34%)
Oct 06, 2023 12.09 12.45 11.88 12.29 194,136 -0.01(-0.08%)
Oct 05, 2023 12.04 12.44 11.95 12.30 259,950 +0.24(+1.99%)
Oct 04, 2023 11.82 12.12 11.58 12.06 303,480 +0.22(+1.86%)
Oct 03, 2023 11.83 12.05 11.53 11.84 263,795 +0.03(+0.25%)
Oct 02, 2023 12.64 12.64 11.55 11.81 338,518 -0.92(-7.23%)
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%)
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.