4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	19.91	21.51	19.91	21.25	421,239	+0.99(+4.89%)
Dec 29, 2023	21.05	21.05	20.22	20.26	215,391	-0.75(-3.57%)
Dec 28, 2023	20.99	21.52	20.42	21.01	330,065	-0.09(-0.43%)
Dec 27, 2023	21.35	21.43	20.65	21.10	276,157	-0.15(-0.71%)
Dec 26, 2023	20.95	21.38	20.41	21.25	455,133	+0.56(+2.71%)
Dec 22, 2023	20.78	21.53	20.59	20.69	460,572	+0.24(+1.17%)
Dec 21, 2023	19.63	21.03	19.10	20.45	759,439	+1.40(+7.35%)
Dec 20, 2023	19.99	20.86	18.63	19.05	990,048	-1.14(-5.65%)
Dec 19, 2023	18.96	20.25	18.74	20.19	427,784	+1.46(+7.79%)
Dec 18, 2023	18.97	19.12	17.66	18.73	569,756	+0.97(+5.46%)
Dec 15, 2023	16.84	17.80	16.74	17.76	1,293,223	+1.15(+6.92%)
Dec 14, 2023	16.19	16.94	16.14	16.61	345,299	+0.61(+3.81%)
Dec 13, 2023	14.47	16.02	14.47	16.00	361,995	+1.54(+10.65%)
Dec 12, 2023	14.40	14.68	14.04	14.46	200,993	+0.04(+0.28%)
Dec 11, 2023	14.83	14.83	14.05	14.42	339,120	-0.52(-3.48%)
Dec 08, 2023	14.42	15.15	14.16	14.94	343,800	+0.36(+2.47%)
Dec 07, 2023	14.01	14.80	13.85	14.58	312,849	+0.33(+2.32%)
Dec 06, 2023	13.66	14.35	13.49	14.25	228,779	+0.68(+5.01%)
Dec 05, 2023	13.16	13.68	13.13	13.57	203,835	+0.27(+2.03%)
Dec 04, 2023	13.22	13.54	12.77	13.30	399,017	+0.02(+0.15%)