4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)