4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.80	22.41	21.36	22.21	427,736	+0.15(+0.68%)
Dec 29, 2022	22.00	22.96	21.75	22.06	254,168	+0.47(+2.18%)
Dec 28, 2022	20.29	21.68	20.23	21.59	203,546	+1.32(+6.51%)
Dec 27, 2022	21.65	22.33	20.21	20.27	158,374	-1.32(-6.11%)
Dec 23, 2022	21.44	21.67	20.67	21.59	230,650	+0.38(+1.79%)
Dec 22, 2022	20.08	21.28	20.01	21.21	269,583	+0.73(+3.56%)
Dec 21, 2022	20.71	21.32	20.16	20.48	280,535	-0.27(-1.30%)
Dec 20, 2022	20.57	21.35	20.12	20.75	430,550	+0.05(+0.24%)
Dec 19, 2022	23.26	23.45	19.71	20.70	423,416	-2.61(-11.20%)
Dec 16, 2022	23.09	23.93	22.19	23.31	1,291,506	+0.22(+0.95%)
Dec 15, 2022	24.22	24.55	23.04	23.09	599,702	-1.35(-5.52%)
Dec 14, 2022	24.85	25.73	24.34	24.44	378,887	-0.32(-1.29%)
Dec 13, 2022	25.93	26.49	24.10	24.76	333,348	-0.70(-2.75%)
Dec 12, 2022	23.40	25.48	23.06	25.46	406,456	+2.06(+8.80%)
Dec 09, 2022	24.17	25.31	23.18	23.40	675,464	-1.15(-4.68%)
Dec 08, 2022	21.69	25.92	21.42	24.55	508,418	+3.03(+14.08%)
Dec 07, 2022	22.08	22.30	21.12	21.52	275,781	-0.29(-1.33%)
Dec 06, 2022	23.05	23.37	21.76	21.81	284,109	-1.36(-5.87%)
Dec 05, 2022	22.69	23.98	21.89	23.17	496,657	+0.50(+2.21%)
Dec 02, 2022	22.91	23.25	21.83	22.67	373,175	-0.40(-1.73%)
Dec 01, 2022	24.35	24.99	20.61	23.07	908,666	-1.10(-4.55%)
Nov 30, 2022	23.58	24.78	22.65	24.17	920,036	+0.80(+3.42%)
Nov 29, 2022	23.88	24.25	23.20	23.37	269,784	-0.40(-1.68%)
Nov 28, 2022	23.01	24.19	22.81	23.77	389,323	+0.89(+3.89%)
Nov 25, 2022	23.12	23.55	22.25	22.88	183,590	-0.38(-1.63%)
Nov 23, 2022	23.69	24.21	22.72	23.26	461,545	-0.24(-1.02%)
Nov 22, 2022	21.20	23.64	20.04	23.50	807,575	+2.62(+12.55%)
Nov 21, 2022	21.89	24.82	20.80	20.88	1,158,094	-1.11(-5.05%)
Nov 18, 2022	22.80	23.70	21.00	21.99	1,237,465	-0.41(-1.83%)
Nov 17, 2022	21.00	24.13	20.55	22.40	2,247,573	+1.39(+6.62%)
Nov 16, 2022	18.59	21.28	18.31	21.01	2,067,417	+2.32(+12.41%)
Nov 15, 2022	15.65	19.30	15.37	18.69	2,850,632	+5.20(+38.55%)
Nov 14, 2022	13.50	14.25	12.01	13.49	1,163,278	+0.98(+7.83%)
Nov 11, 2022	9.730	12.54	9.129	12.51	558,613	+2.78(+28.57%)
Nov 10, 2022	8.880	10.28	8.570	9.730	344,253	+1.10(+12.75%)
Nov 09, 2022	8.380	8.800	8.080	8.630	208,253	+0.52(+6.41%)
Nov 08, 2022	8.360	8.635	7.860	8.110	241,131	-0.21(-2.52%)
Nov 07, 2022	8.280	8.550	8.090	8.320	263,586	+0.02(+0.24%)
Nov 04, 2022	8.850	8.850	7.430	8.300	470,217	-0.59(-6.64%)
Nov 03, 2022	8.120	9.740	8.060	8.890	410,768	+0.64(+7.76%)
Nov 02, 2022	9.000	9.000	8.240	8.250	231,177	-0.69(-7.72%)
Nov 01, 2022	8.820	9.060	8.610	8.940	216,472	+0.28(+3.23%)
Oct 31, 2022	8.800	8.945	8.500	8.660	324,129	-0.22(-2.48%)
Oct 28, 2022	8.900	9.040	8.135	8.880	350,864	-0.05(-0.56%)
Oct 27, 2022	7.790	10.50	7.790	8.930	1,330,109	+1.23(+15.97%)
Oct 26, 2022	7.530	8.000	7.300	7.700	81,140	+0.20(+2.67%)
Oct 25, 2022	7.380	7.925	7.025	7.500	336,244	+0.15(+2.04%)
Oct 24, 2022	6.940	7.390	6.620	7.350	185,185	+0.50(+7.30%)
Oct 21, 2022	7.250	7.480	6.640	6.850	230,971	-0.36(-4.99%)
Oct 20, 2022	6.940	7.700	6.580	7.210	560,629	+0.28(+4.04%)
Oct 19, 2022	7.560	7.580	6.740	6.930	444,546	-0.62(-8.21%)
Oct 18, 2022	7.910	8.000	7.280	7.550	314,308	-0.20(-2.58%)
Oct 17, 2022	7.090	7.810	7.010	7.750	287,084	+0.72(+10.24%)
Oct 14, 2022	7.470	7.470	7.010	7.030	71,400	-0.33(-4.48%)
Oct 13, 2022	7.030	7.470	6.990	7.360	322,481	+0.06(+0.82%)
Oct 12, 2022	7.450	7.460	7.110	7.300	840,215	-0.11(-1.48%)
Oct 11, 2022	7.000	7.470	6.800	7.410	109,162	+0.37(+5.26%)
Oct 10, 2022	7.200	7.310	6.910	7.040	197,332	-0.08(-1.12%)
Oct 07, 2022	7.550	7.550	7.080	7.120	448,219	-0.50(-6.56%)
Oct 06, 2022	7.840	7.860	7.486	7.620	65,669	-0.23(-2.93%)
Oct 05, 2022	7.990	8.215	7.700	7.850	82,012	-0.19(-2.36%)
Oct 04, 2022	8.000	8.260	7.900	8.040	630,796	+0.23(+2.94%)