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

4D Molecular Therapeutics Inc (NQ: FDMT )

7.790 -0.200 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.960 8.110 7.530 7.790 884,499 -0.20(-2.50%)
Nov 21, 2024 8.410 8.480 7.825 7.990 942,812 -0.42(-4.99%)
Nov 20, 2024 8.750 8.960 8.200 8.410 790,118 -0.26(-3.00%)
Nov 19, 2024 8.190 8.680 8.037 8.670 752,744 +0.35(+4.21%)
Nov 18, 2024 8.830 9.180 8.185 8.320 1,909,123 -0.51(-5.78%)
Nov 15, 2024 8.130 9.140 7.950 8.830 1,419,140 +0.81(+10.10%)
Nov 14, 2024 7.870 8.250 7.320 8.020 1,721,623 +0.31(+4.02%)
Nov 13, 2024 7.980 8.015 7.680 7.710 534,602 -0.16(-2.03%)
Nov 12, 2024 7.980 8.120 7.720 7.870 651,043 -0.20(-2.48%)
Nov 11, 2024 8.210 8.335 8.000 8.070 808,761 -0.05(-0.62%)
Nov 08, 2024 8.310 8.465 8.070 8.120 714,579 -0.16(-1.93%)
Nov 07, 2024 8.400 8.620 8.220 8.280 1,030,001 -0.07(-0.84%)
Nov 06, 2024 8.660 8.740 8.300 8.350 613,222 -0.04(-0.48%)
Nov 05, 2024 8.180 8.440 8.030 8.390 641,591 +0.21(+2.63%)
Nov 04, 2024 8.050 8.430 7.975 8.175 520,783 +0.08(+0.99%)
Nov 01, 2024 8.050 8.260 8.010 8.095 473,142 +0.09(+1.06%)
Oct 31, 2024 8.220 8.299 7.990 8.010 661,165 -0.26(-3.14%)
Oct 30, 2024 8.200 8.420 8.045 8.270 499,543 +0.07(+0.85%)
Oct 29, 2024 8.470 8.620 8.130 8.200 508,354 -0.37(-4.32%)
Oct 28, 2024 8.200 8.675 8.200 8.570 386,602 +0.42(+5.15%)
Oct 25, 2024 8.270 8.450 8.090 8.150 497,270 -0.06(-0.73%)
Oct 24, 2024 8.470 8.698 8.195 8.210 578,416 -0.30(-3.53%)
Oct 23, 2024 8.250 8.560 7.900 8.510 1,830,331 +0.25(+3.03%)
Oct 22, 2024 8.570 8.880 8.190 8.260 821,394 -0.32(-3.73%)
Oct 21, 2024 8.520 8.680 8.390 8.580 1,185,312 +0.05(+0.59%)
Oct 18, 2024 8.470 8.668 8.450 8.530 1,024,819 +0.08(+0.95%)
Oct 17, 2024 8.660 8.695 8.370 8.450 504,965 -0.21(-2.42%)
Oct 16, 2024 8.920 9.100 8.620 8.660 508,879 -0.23(-2.59%)
Oct 15, 2024 9.030 9.190 8.851 8.890 332,329 -0.14(-1.55%)
Oct 14, 2024 9.110 9.290 8.970 9.030 353,218 -0.14(-1.53%)
Oct 11, 2024 8.680 9.170 8.655 9.170 543,585 +0.44(+5.04%)
Oct 10, 2024 8.900 9.030 8.530 8.730 721,187 -0.27(-3.00%)
Oct 09, 2024 9.360 9.380 8.950 9.000 1,062,681 -0.38(-4.05%)
Oct 08, 2024 9.260 9.520 9.190 9.380 1,324,252 +0.12(+1.30%)
Oct 07, 2024 9.960 9.960 9.140 9.260 933,516 -0.71(-7.12%)
Oct 04, 2024 10.51 10.56 9.775 9.970 629,954 -0.37(-3.58%)
Oct 03, 2024 10.18 10.36 9.920 10.34 725,947 +0.07(+0.68%)
Oct 02, 2024 10.32 10.41 10.10 10.27 1,214,212 -0.14(-1.34%)
Oct 01, 2024 10.78 10.78 10.17 10.41 2,298,943 -0.40(-3.70%)
Sep 30, 2024 10.83 11.12 10.56 10.81 706,320 -0.02(-0.18%)
Sep 27, 2024 11.10 11.20 10.63 10.83 926,536 -0.13(-1.19%)
Sep 26, 2024 11.43 11.46 10.91 10.96 1,695,754 -0.32(-2.84%)
Sep 25, 2024 11.47 11.64 11.21 11.28 2,312,124 -0.21(-1.83%)
Sep 24, 2024 11.60 11.77 11.25 11.49 841,932 -0.12(-1.03%)
Sep 23, 2024 11.46 11.74 11.20 11.61 1,359,465 -0.29(-2.44%)
Sep 20, 2024 13.54 13.59 11.85 11.90 2,125,536 -1.60(-11.85%)
Sep 19, 2024 17.39 17.41 12.48 13.50 3,361,283 -3.32(-19.74%)
Sep 18, 2024 16.23 17.31 16.08 16.82 1,561,632 +0.66(+4.08%)
Sep 17, 2024 16.60 16.82 16.14 16.16 494,647 -0.32(-1.94%)
Sep 16, 2024 16.33 16.58 15.83 16.48 537,211 +0.23(+1.42%)
Sep 13, 2024 16.02 16.59 16.02 16.25 365,467 +0.34(+2.14%)
Sep 12, 2024 15.71 15.96 15.19 15.91 418,528 +0.19(+1.21%)
Sep 11, 2024 15.34 15.75 15.01 15.72 446,002 +0.21(+1.35%)
Sep 10, 2024 15.25 16.09 15.06 15.51 381,483 +0.26(+1.70%)
Sep 09, 2024 15.06 15.51 14.92 15.25 448,405 +0.18(+1.19%)
Sep 06, 2024 15.64 15.75 14.64 15.07 370,185 -0.44(-2.84%)
Sep 05, 2024 15.71 15.71 15.22 15.51 352,399 -0.11(-0.70%)
Sep 04, 2024 14.72 15.72 14.61 15.62 581,323 +0.88(+5.97%)
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.