4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.170	8.630	7.975	8.040	178,091	-0.18(-2.19%)
Sep 29, 2022	8.790	8.830	8.170	8.220	2,105,326	-0.75(-8.36%)
Sep 28, 2022	8.490	9.490	8.620	8.970	2,114,321	+0.64(+7.68%)
Sep 27, 2022	8.010	8.600	7.940	8.330	121,607	+0.39(+4.91%)
Sep 26, 2022	8.060	8.418	7.835	7.940	78,893	-0.12(-1.49%)
Sep 23, 2022	7.960	8.100	7.800	8.060	76,437	-0.05(-0.62%)
Sep 22, 2022	8.080	8.200	7.820	8.110	109,451	+0.02(+0.25%)
Sep 21, 2022	8.400	8.400	8.000	8.090	946,481	-0.31(-3.69%)
Sep 20, 2022	8.650	8.700	8.290	8.400	197,460	-0.25(-2.89%)
Sep 19, 2022	8.590	8.870	8.330	8.650	162,012	-0.20(-2.26%)
Sep 16, 2022	9.160	9.370	8.510	8.850	349,554	-0.39(-4.22%)
Sep 15, 2022	9.310	9.655	9.089	9.240	110,210	-0.13(-1.39%)
Sep 14, 2022	8.830	9.600	8.760	9.370	361,407	+0.46(+5.16%)
Sep 13, 2022	8.880	9.120	8.590	8.910	391,778	-0.23(-2.52%)
Sep 12, 2022	9.050	9.400	8.860	9.140	315,955	+0.08(+0.88%)
Sep 09, 2022	9.530	9.750	8.885	9.060	267,089	-0.36(-3.82%)
Sep 08, 2022	8.660	9.580	8.660	9.420	109,309	+0.57(+6.44%)
Sep 07, 2022	8.210	8.910	8.210	8.850	50,479	+0.56(+6.76%)
Sep 06, 2022	8.350	8.560	8.110	8.290	82,465	+0.08(+0.97%)
Sep 02, 2022	8.200	8.580	7.950	8.210	67,432	+0.17(+2.11%)
Sep 01, 2022	7.860	8.090	7.650	8.040	131,340	+0.18(+2.29%)
Aug 31, 2022	8.380	8.530	7.800	7.860	138,629	-0.39(-4.73%)
Aug 30, 2022	8.430	8.540	7.840	8.250	111,896	-0.03(-0.36%)
Aug 29, 2022	8.070	8.390	7.970	8.280	56,660	+0.03(+0.36%)
Aug 26, 2022	8.520	8.880	7.880	8.250	250,216	-0.34(-3.96%)
Aug 25, 2022	9.510	9.830	8.510	8.590	477,081	-0.90(-9.48%)
Aug 24, 2022	9.020	9.540	8.880	9.490	64,668	+0.48(+5.33%)
Aug 23, 2022	8.300	9.180	8.300	9.010	261,275	+0.68(+8.16%)
Aug 22, 2022	8.950	8.950	8.260	8.330	94,987	-0.51(-5.77%)
Aug 19, 2022	8.440	9.070	8.400	8.840	106,224	+0.10(+1.14%)
Aug 18, 2022	8.840	9.185	8.450	8.740	205,106	-0.21(-2.35%)
Aug 17, 2022	9.220	9.300	8.880	8.950	90,392	-0.37(-3.97%)
Aug 16, 2022	9.670	9.710	9.190	9.320	59,185	-0.23(-2.41%)
Aug 15, 2022	9.340	9.880	9.340	9.550	77,871	+0.01(+0.10%)
Aug 12, 2022	7.840	9.840	6.915	9.540	384,013	-0.86(-8.27%)
Aug 11, 2022	10.62	11.06	10.25	10.40	157,930	-0.25(-2.35%)
Aug 10, 2022	11.08	11.23	10.37	10.65	142,792	-0.01(-0.09%)
Aug 09, 2022	11.03	11.03	10.11	10.66	91,103	-0.59(-5.24%)
Aug 08, 2022	11.50	11.64	10.66	11.25	180,971	-0.23(-2.00%)
Aug 05, 2022	10.74	11.95	10.54	11.48	236,608	+0.48(+4.36%)
Aug 04, 2022	10.34	11.22	10.34	11.00	116,812	+0.81(+7.95%)
Aug 03, 2022	9.350	10.23	9.350	10.19	104,417	+1.02(+11.12%)
Aug 02, 2022	8.960	9.500	8.960	9.170	50,831	+0.16(+1.78%)
Aug 01, 2022	9.300	9.310	8.698	9.010	112,535	-0.39(-4.15%)
Jul 29, 2022	9.230	9.470	9.025	9.400	193,216	+0.05(+0.53%)
Jul 28, 2022	9.850	9.940	9.200	9.350	77,005	-0.48(-4.88%)
Jul 27, 2022	10.76	10.76	9.557	9.830	104,972	-0.88(-8.22%)
Jul 26, 2022	10.18	11.18	10.10	10.71	183,512	+0.52(+5.10%)
Jul 25, 2022	9.920	10.30	9.870	10.19	86,599	+0.01(+0.10%)
Jul 22, 2022	10.16	10.20	9.770	10.18	125,309	+0.20(+2.00%)
Jul 21, 2022	10.48	10.66	9.710	9.980	84,408	-0.83(-7.68%)
Jul 20, 2022	10.23	11.35	10.16	10.81	199,016	+0.58(+5.67%)
Jul 19, 2022	9.720	10.38	9.340	10.23	155,316	+0.62(+6.45%)
Jul 18, 2022	10.05	10.32	9.530	9.610	285,604	-0.47(-4.66%)
Jul 15, 2022	9.190	10.19	8.970	10.08	267,504	+1.10(+12.25%)
Jul 14, 2022	8.770	9.060	8.600	8.980	125,867	+0.21(+2.39%)
Jul 13, 2022	8.080	8.830	8.080	8.770	125,592	+0.51(+6.17%)
Jul 12, 2022	7.970	8.330	7.660	8.260	172,689	+0.29(+3.64%)
Jul 11, 2022	8.450	8.450	7.830	7.970	125,361	-0.53(-6.24%)
Jul 08, 2022	8.000	8.540	8.000	8.500	161,920	+0.34(+4.17%)
Jul 07, 2022	7.800	8.290	7.610	8.160	219,551	+0.47(+6.11%)
Jul 06, 2022	7.060	7.770	6.950	7.690	253,568	+0.69(+9.86%)
Jul 05, 2022	6.830	7.183	6.700	7.000	197,702	+0.04(+0.57%)