Skip to main content

4D Molecular Therapeutics Inc (NQ: FDMT )

31.86 -4.01 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.39 36.25 33.83 35.87 723,448 +1.82(+5.35%)
Mar 26, 2024 33.63 34.71 33.16 34.05 487,821 +0.45(+1.34%)
Mar 25, 2024 33.40 34.18 33.40 33.60 297,480 +0.00(+0.00%)
Mar 22, 2024 33.44 33.95 32.90 33.60 302,108 -0.20(-0.59%)
Mar 21, 2024 33.99 34.28 33.55 33.80 665,727 +0.30(+0.90%)
Mar 20, 2024 32.12 33.94 31.37 33.50 481,428 +1.48(+4.62%)
Mar 19, 2024 31.00 32.09 29.23 32.02 796,911 +0.99(+3.19%)
Mar 18, 2024 31.27 31.91 30.44 31.03 778,814 -0.48(-1.52%)
Mar 15, 2024 28.80 32.37 28.80 31.51 1,561,209 +2.14(+7.29%)
Mar 14, 2024 29.05 29.05 28.29 29.37 855,433 -0.03(-0.10%)
Mar 13, 2024 28.53 29.57 28.46 29.40 437,216 +0.87(+3.05%)
Mar 12, 2024 28.68 28.94 27.50 28.53 458,655 -0.02(-0.07%)
Mar 11, 2024 29.63 30.15 28.33 28.55 646,599 -1.02(-3.45%)
Mar 08, 2024 30.10 31.16 28.50 29.57 702,053 +0.06(+0.20%)
Mar 07, 2024 28.57 29.66 28.00 29.51 686,283 +1.25(+4.42%)
Mar 06, 2024 27.16 28.27 27.00 28.26 432,774 +1.22(+4.51%)
Mar 05, 2024 28.62 29.14 27.00 27.04 596,876 -1.70(-5.92%)
Mar 04, 2024 29.66 29.96 28.51 28.74 2,445,308 -0.63(-2.15%)
Mar 01, 2024 28.77 29.91 27.65 29.37 865,496 +1.35(+4.82%)
Feb 29, 2024 28.65 29.13 27.85 28.02 477,077 +0.13(+0.47%)
Feb 28, 2024 29.65 29.91 27.80 27.89 438,864 -2.02(-6.75%)
Feb 27, 2024 29.68 30.23 29.02 29.91 940,709 +0.91(+3.14%)
Feb 26, 2024 27.13 29.13 27.13 29.00 543,085 +1.81(+6.66%)
Feb 23, 2024 26.25 27.58 26.24 27.19 649,146 +1.01(+3.86%)
Feb 22, 2024 26.41 27.05 26.00 26.18 719,325 -0.30(-1.13%)
Feb 21, 2024 27.46 27.86 26.29 26.48 683,262 -0.91(-3.32%)
Feb 20, 2024 27.00 27.70 26.75 27.39 1,011,673 +0.13(+0.48%)
Feb 16, 2024 27.67 28.18 27.25 27.26 853,177 -0.43(-1.55%)
Feb 15, 2024 28.16 28.62 27.67 27.69 936,724 -0.12(-0.43%)
Feb 14, 2024 26.98 28.02 26.05 27.81 1,152,264 +1.16(+4.35%)
Feb 13, 2024 27.10 27.35 26.25 26.65 1,032,933 -1.20(-4.31%)
Feb 12, 2024 28.70 29.32 27.28 27.85 1,930,665 -0.78(-2.72%)
Feb 09, 2024 27.09 29.53 26.69 28.63 1,292,723 +1.73(+6.43%)
Feb 08, 2024 27.50 27.75 26.00 26.90 4,444,309 -1.34(-4.75%)
Feb 07, 2024 33.35 33.80 27.98 28.24 5,550,790 -4.97(-14.97%)
Feb 06, 2024 32.97 33.39 28.82 33.21 2,477,491 +0.92(+2.85%)
Feb 05, 2024 30.05 35.61 28.75 32.29 19,621,464 +14.80(+84.62%)
Feb 02, 2024 18.64 18.64 17.21 17.49 930,982 -1.18(-6.32%)
Feb 01, 2024 17.30 18.75 16.77 18.67 821,030 +1.42(+8.23%)
Jan 31, 2024 17.84 18.09 17.22 17.25 380,937 -0.60(-3.36%)
Jan 30, 2024 17.90 17.92 17.36 17.85 557,019 -0.17(-0.94%)
Jan 29, 2024 17.93 18.16 17.50 18.02 424,426 +0.52(+2.97%)
Jan 26, 2024 19.24 19.77 17.21 17.50 608,781 -1.58(-8.28%)
Jan 25, 2024 18.88 19.50 18.76 19.08 449,887 +0.53(+2.86%)
Jan 24, 2024 18.80 19.36 18.12 18.55 623,902 +0.09(+0.49%)
Jan 23, 2024 18.16 18.86 17.84 18.46 712,184 +0.67(+3.77%)
Jan 22, 2024 17.29 18.35 17.29 17.79 813,181 +0.76(+4.46%)
Jan 19, 2024 17.05 17.23 16.64 17.03 512,053 -0.02(-0.12%)
Jan 18, 2024 17.75 17.75 16.84 17.05 313,641 -0.70(-3.94%)
Jan 17, 2024 18.03 18.28 17.60 17.75 268,934 -0.69(-3.74%)
Jan 16, 2024 18.49 18.80 18.19 18.44 210,129 -0.36(-1.91%)
Jan 12, 2024 19.14 19.75 18.68 18.80 129,550 +0.00(+0.00%)
Jan 11, 2024 18.87 19.28 18.48 18.80 283,001 -0.34(-1.78%)
Jan 10, 2024 19.42 19.86 18.82 19.14 232,176 -0.35(-1.80%)
Jan 09, 2024 19.88 20.37 19.34 19.49 328,578 -0.79(-3.90%)
Jan 08, 2024 19.17 20.42 19.10 20.28 385,005 +0.69(+3.52%)
Jan 05, 2024 19.80 20.15 18.95 19.59 487,797 -0.46(-2.29%)
Jan 04, 2024 20.17 21.22 19.95 20.05 549,656 -0.12(-0.59%)
Jan 03, 2024 21.55 21.55 19.86 20.17 378,440 -1.08(-5.08%)
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.