Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

32.55 -3.31 (-9.24%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 21.05 21.98 20.42 21.48 333,685 +0.43(+2.04%)
Jan 31, 2023 21.28 21.87 20.88 21.05 254,464 -0.24(-1.13%)
Jan 30, 2023 22.65 22.65 21.01 21.29 308,197 +0.03(+0.14%)
Jan 27, 2023 20.23 21.30 19.87 21.26 218,052 +1.03(+5.09%)
Jan 26, 2023 20.75 21.05 20.08 20.23 181,764 -0.20(-0.98%)
Jan 25, 2023 20.66 20.72 19.54 20.43 207,072 -0.43(-2.06%)
Jan 24, 2023 19.77 21.08 19.51 20.86 264,072 +1.02(+5.14%)
Jan 23, 2023 20.28 20.28 19.29 19.84 254,326 -0.47(-2.31%)
Jan 20, 2023 20.36 20.46 19.87 20.31 192,169 +0.30(+1.50%)
Jan 19, 2023 20.59 20.62 19.73 20.01 291,756 -0.83(-3.98%)
Jan 18, 2023 21.31 21.59 20.62 20.84 193,180 -0.22(-1.04%)
Jan 17, 2023 21.91 22.70 20.74 21.06 321,291 -0.97(-4.40%)
Jan 13, 2023 20.45 22.71 20.43 22.03 276,998 +1.37(+6.63%)
Jan 12, 2023 19.44 20.79 18.88 20.66 297,032 +1.29(+6.66%)
Jan 11, 2023 19.77 19.82 18.69 19.37 265,441 -0.48(-2.42%)
Jan 10, 2023 20.54 21.18 19.22 19.85 295,701 -0.98(-4.70%)
Jan 09, 2023 23.19 23.39 20.72 20.83 315,285 -2.36(-10.18%)
Jan 06, 2023 22.20 23.36 21.89 23.19 314,837 +1.04(+4.70%)
Jan 05, 2023 21.78 22.86 21.41 22.15 229,569 +0.37(+1.70%)
Jan 04, 2023 20.63 22.22 20.52 21.78 266,432 +1.14(+5.52%)
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.