Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

22.78 -1.02 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 23.64 23.64 22.50 22.78 411,939 -1.02(-4.29%)
Jun 17, 2024 23.45 24.47 23.45 23.80 410,591 +0.17(+0.72%)
Jun 14, 2024 24.05 24.38 23.50 23.63 365,641 -0.78(-3.20%)
Jun 13, 2024 23.62 25.00 23.62 24.41 266,819 +0.34(+1.41%)
Jun 12, 2024 24.31 24.79 23.76 24.07 454,147 +0.78(+3.35%)
Jun 11, 2024 22.30 23.76 22.30 23.29 720,545 +0.72(+3.19%)
Jun 10, 2024 22.42 22.88 21.80 22.57 680,477 -0.15(-0.66%)
Jun 07, 2024 22.25 23.32 21.54 22.72 774,477 +0.15(+0.66%)
Jun 06, 2024 22.34 24.89 22.27 22.57 1,143,096 -4.71(-17.27%)
Jun 05, 2024 25.01 27.35 24.74 27.28 522,035 +2.48(+10.00%)
Jun 04, 2024 24.80 25.06 24.12 24.80 415,425 +0.07(+0.28%)
Jun 03, 2024 24.37 25.40 23.74 24.73 627,303 +0.76(+3.17%)
May 31, 2024 25.00 25.61 23.84 23.97 701,137 -0.67(-2.72%)
May 30, 2024 24.21 24.99 24.00 24.64 571,702 +0.68(+2.84%)
May 29, 2024 24.42 24.61 23.95 23.96 379,944 -0.94(-3.78%)
May 28, 2024 25.54 25.72 24.03 24.90 417,445 -0.25(-0.99%)
May 24, 2024 25.38 26.10 25.07 25.15 414,374 +0.00(+0.00%)
May 23, 2024 26.14 26.21 24.88 25.15 482,516 -0.99(-3.79%)
May 22, 2024 25.18 26.53 25.15 26.14 555,081 +0.99(+3.94%)
May 21, 2024 25.06 25.95 24.73 25.15 403,786 -0.85(-3.27%)
May 20, 2024 25.33 26.25 25.02 26.00 462,605 +0.66(+2.60%)
May 17, 2024 25.72 25.72 24.36 25.34 438,654 -0.30(-1.17%)
May 16, 2024 25.18 26.10 24.77 25.64 526,900 +0.06(+0.23%)
May 15, 2024 26.55 27.17 25.50 25.58 429,968 -0.17(-0.66%)
May 14, 2024 26.39 27.24 25.61 25.75 425,599 +0.18(+0.70%)
May 13, 2024 25.94 27.36 25.20 25.57 593,874 -0.13(-0.51%)
May 10, 2024 25.19 26.23 24.27 25.70 397,446 +0.06(+0.23%)
May 09, 2024 26.41 26.84 25.54 25.64 323,004 -0.69(-2.62%)
May 08, 2024 26.26 26.78 25.88 26.33 340,145 -0.47(-1.75%)
May 07, 2024 26.79 27.09 26.26 26.80 334,995 +0.04(+0.15%)
May 06, 2024 26.47 27.00 26.41 26.76 371,209 +0.38(+1.44%)
May 03, 2024 27.21 27.84 26.17 26.38 320,319 +0.00(+0.00%)
May 02, 2024 25.31 26.54 24.93 26.38 456,873 +0.99(+3.90%)
May 01, 2024 24.00 26.59 24.00 25.39 694,880 +1.46(+6.10%)
Apr 30, 2024 23.76 24.55 23.57 23.93 359,827 -0.32(-1.32%)
Apr 29, 2024 23.58 24.66 23.34 24.25 315,392 +1.00(+4.30%)
Apr 26, 2024 23.45 23.86 22.75 23.25 322,784 -0.28(-1.19%)
Apr 25, 2024 23.51 23.98 22.91 23.53 453,265 -0.72(-2.97%)
Apr 24, 2024 25.19 25.38 24.23 24.25 290,423 -0.56(-2.26%)
Apr 23, 2024 26.45 26.89 24.69 24.81 565,554 -1.58(-5.99%)
Apr 22, 2024 25.60 26.92 24.57 26.39 484,648 +1.14(+4.51%)
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%)
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.