4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.720	7.860	7.420	7.590	417,836	-0.05(-0.65%)
May 27, 2022	7.430	7.740	6.985	7.640	188,352	+0.20(+2.69%)
May 26, 2022	7.310	7.640	7.090	7.440	188,550	+0.12(+1.64%)
May 25, 2022	7.390	7.625	7.130	7.320	128,202	-0.10(-1.35%)
May 24, 2022	7.590	7.760	6.920	7.420	189,438	-0.35(-4.50%)
May 23, 2022	7.850	8.320	7.710	7.770	143,674	-0.04(-0.51%)
May 20, 2022	7.550	7.820	7.330	7.810	354,837	+0.44(+5.97%)
May 19, 2022	7.350	7.590	7.130	7.370	253,234	-0.03(-0.41%)
May 18, 2022	7.840	7.915	7.150	7.400	230,205	-0.70(-8.64%)
May 17, 2022	8.760	8.790	7.970	8.100	196,646	-0.36(-4.26%)
May 16, 2022	8.960	8.970	8.420	8.460	247,525	-0.55(-6.10%)
May 13, 2022	9.820	10.60	8.930	9.010	412,801	-0.41(-4.35%)
May 12, 2022	9.210	9.950	9.088	9.420	270,533	+0.12(+1.29%)
May 11, 2022	10.16	10.33	9.060	9.300	205,446	-0.93(-9.09%)
May 10, 2022	10.58	10.86	9.570	10.23	292,573	+0.22(+2.20%)
May 09, 2022	10.29	10.60	9.755	10.01	589,410	-0.52(-4.94%)
May 06, 2022	10.77	11.03	10.09	10.53	152,198	-0.47(-4.27%)
May 05, 2022	11.81	11.99	10.67	11.00	141,464	-1.05(-8.71%)
May 04, 2022	12.00	12.13	11.07	12.05	110,063	+0.04(+0.33%)
May 03, 2022	12.56	12.70	11.97	12.01	139,510	-0.57(-4.53%)
May 02, 2022	11.81	12.61	11.81	12.58	168,594	+0.67(+5.63%)
Apr 29, 2022	12.15	12.71	11.82	11.91	267,364	-0.35(-2.85%)
Apr 28, 2022	11.89	12.29	11.21	12.26	124,363	+0.53(+4.52%)
Apr 27, 2022	11.87	12.24	11.64	11.73	174,567	-0.14(-1.18%)
Apr 26, 2022	12.40	12.57	11.85	11.87	296,976	-0.70(-5.57%)
Apr 25, 2022	12.02	12.64	11.87	12.57	123,076	+0.42(+3.46%)
Apr 22, 2022	12.16	12.60	12.00	12.15	148,157	-0.09(-0.74%)
Apr 21, 2022	13.02	13.17	12.13	12.24	145,853	-0.57(-4.45%)
Apr 20, 2022	13.01	13.20	12.46	12.81	108,947	-0.15(-1.16%)
Apr 19, 2022	12.70	13.21	12.65	12.96	100,529	+0.30(+2.37%)
Apr 18, 2022	13.12	13.12	12.43	12.66	182,112	-0.56(-4.24%)
Apr 14, 2022	13.87	14.03	13.15	13.22	129,183	-0.65(-4.69%)
Apr 13, 2022	13.74	13.99	12.93	13.87	547,195	+0.43(+3.20%)
Apr 12, 2022	13.88	14.07	13.25	13.44	246,381	-0.07(-0.52%)
Apr 11, 2022	13.64	14.28	13.48	13.51	204,154	-0.43(-3.08%)
Apr 08, 2022	14.32	14.78	13.58	13.94	117,258	-0.35(-2.45%)
Apr 07, 2022	14.80	14.81	14.01	14.29	93,173	-0.33(-2.26%)
Apr 06, 2022	14.44	14.93	13.84	14.62	114,452	-0.04(-0.27%)
Apr 05, 2022	16.19	16.39	14.59	14.66	114,482	-1.33(-8.32%)
Apr 04, 2022	15.93	16.00	15.32	15.99	163,442	+0.62(+4.03%)
Apr 01, 2022	15.08	15.58	14.96	15.37	132,036	+0.25(+1.65%)
Mar 31, 2022	15.66	15.66	14.81	15.12	147,387	-0.37(-2.39%)
Mar 30, 2022	16.23	16.82	15.36	15.49	157,562	-0.86(-5.26%)
Mar 29, 2022	15.32	16.40	15.32	16.35	265,474	+0.94(+6.10%)
Mar 28, 2022	15.15	15.73	14.61	15.41	114,916	+0.28(+1.85%)
Mar 25, 2022	16.49	16.49	15.13	15.13	88,170	-1.39(-8.41%)
Mar 24, 2022	16.14	16.57	15.58	16.52	77,996	+0.66(+4.16%)
Mar 23, 2022	16.14	16.66	15.74	15.86	82,582	-0.54(-3.29%)
Mar 22, 2022	15.62	16.59	15.60	16.40	116,164	+0.72(+4.59%)
Mar 21, 2022	16.01	16.43	15.35	15.68	125,832	-0.53(-3.27%)
Mar 18, 2022	15.46	16.73	15.46	16.21	458,275	+0.39(+2.47%)
Mar 17, 2022	15.00	15.85	14.59	15.82	158,336	+0.82(+5.47%)
Mar 16, 2022	13.90	15.00	13.90	15.00	205,876	+0.93(+6.61%)
Mar 15, 2022	14.00	14.23	13.28	14.07	152,205	+0.22(+1.59%)
Mar 14, 2022	15.00	15.00	13.68	13.85	380,779	-1.26(-8.34%)
Mar 11, 2022	15.59	15.81	14.87	15.11	292,917	-0.17(-1.11%)
Mar 10, 2022	14.93	15.39	14.54	15.28	132,601	+0.21(+1.39%)
Mar 09, 2022	14.04	15.35	13.81	15.07	219,730	+1.49(+10.97%)
Mar 08, 2022	13.37	14.26	13.05	13.58	127,849	+0.03(+0.22%)
Mar 07, 2022	13.40	13.97	13.26	13.55	132,060	+0.39(+2.96%)
Mar 04, 2022	13.36	13.73	12.84	13.16	745,868	-0.17(-1.28%)
Mar 03, 2022	13.64	13.82	12.97	13.33	203,119	-0.31(-2.27%)
Mar 02, 2022	13.75	14.04	13.36	13.64	146,036	+0.02(+0.15%)