Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

26.93 -0.29 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 27.41 27.68 26.75 26.93 626,800 -0.29(-1.07%)
Jul 12, 2024 26.20 28.38 26.20 27.22 1,170,564 +1.43(+5.54%)
Jul 11, 2024 23.60 27.00 23.38 25.79 1,109,407 +2.58(+11.12%)
Jul 10, 2024 22.75 23.22 22.05 23.21 444,259 +0.52(+2.29%)
Jul 09, 2024 21.55 22.84 21.34 22.69 374,025 +1.20(+5.58%)
Jul 08, 2024 21.35 21.63 21.00 21.49 400,992 +0.34(+1.61%)
Jul 05, 2024 20.68 21.20 20.55 21.15 245,894 +0.30(+1.44%)
Jul 03, 2024 20.79 21.38 20.50 20.85 241,954 +0.27(+1.31%)
Jul 02, 2024 21.28 21.60 20.42 20.58 400,433 -0.76(-3.56%)
Jul 01, 2024 20.95 21.74 20.70 21.34 524,796 +0.35(+1.67%)
Jun 28, 2024 20.95 21.16 20.40 20.99 2,621,757 +0.06(+0.29%)
Jun 27, 2024 21.01 21.08 20.33 20.93 618,397 -0.08(-0.38%)
Jun 26, 2024 21.93 22.09 20.65 21.01 832,424 -0.99(-4.50%)
Jun 25, 2024 23.14 23.24 21.86 22.00 1,239,507 -1.25(-5.38%)
Jun 24, 2024 22.89 23.65 22.69 23.25 357,080 +0.31(+1.35%)
Jun 21, 2024 22.89 23.12 22.06 22.94 1,377,078 +0.33(+1.46%)
Jun 20, 2024 22.71 22.87 22.02 22.61 395,969 -0.17(-0.75%)
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%)
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.