4D Molecular Therapeutics Inc (NQ: FDMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	25.19	26.23	24.27	25.70	397,446	+0.06(+0.23%)
May 09, 2024	26.41	26.84	25.54	25.64	323,004	-0.69(-2.62%)
May 08, 2024	26.26	26.78	25.88	26.33	340,145	-0.47(-1.75%)
May 07, 2024	26.79	27.09	26.26	26.80	334,995	+0.04(+0.15%)
May 06, 2024	26.47	27.00	26.41	26.76	371,209	+0.38(+1.44%)
May 03, 2024	27.21	27.84	26.17	26.38	320,319	+0.00(+0.00%)
May 02, 2024	25.31	26.54	24.93	26.38	456,873	+0.99(+3.90%)
May 01, 2024	24.00	26.59	24.00	25.39	694,880	+1.46(+6.10%)
Apr 30, 2024	23.76	24.55	23.57	23.93	359,827	-0.32(-1.32%)
Apr 29, 2024	23.58	24.66	23.34	24.25	315,392	+1.00(+4.30%)
Apr 26, 2024	23.45	23.86	22.75	23.25	322,784	-0.28(-1.19%)
Apr 25, 2024	23.51	23.98	22.91	23.53	453,265	-0.72(-2.97%)
Apr 24, 2024	25.19	25.38	24.23	24.25	290,423	-0.56(-2.26%)
Apr 23, 2024	26.45	26.89	24.69	24.81	565,554	-1.58(-5.99%)
Apr 22, 2024	25.60	26.92	24.57	26.39	484,648	+1.14(+4.51%)
Apr 19, 2024	24.61	25.56	24.38	25.25	635,044	+0.47(+1.90%)
Apr 18, 2024	25.04	25.27	24.71	24.78	417,554	-0.52(-2.06%)
Apr 17, 2024	26.94	26.99	25.14	25.30	519,112	-1.45(-5.42%)
Apr 16, 2024	25.74	27.24	25.74	26.75	477,002	+0.50(+1.90%)
Apr 15, 2024	27.89	28.43	25.94	26.25	610,526	-0.10(-0.38%)
Apr 12, 2024	27.53	27.72	26.09	26.35	401,322	-1.35(-4.87%)
Apr 11, 2024	27.19	27.86	26.60	27.70	649,446	+0.77(+2.86%)
Apr 10, 2024	26.50	27.29	25.68	26.93	520,160	-0.17(-0.63%)
Apr 09, 2024	28.79	29.22	26.80	27.10	545,303	-1.65(-5.74%)
Apr 08, 2024	28.65	29.27	28.12	28.75	555,663	+0.15(+0.52%)
Apr 05, 2024	27.40	28.71	26.90	28.60	367,190	+0.96(+3.47%)
Apr 04, 2024	28.17	28.86	27.42	27.64	641,407	-0.28(-1.00%)
Apr 03, 2024	27.46	28.09	27.00	27.92	661,127	-0.06(-0.21%)
Apr 02, 2024	28.79	29.66	27.46	27.98	2,012,163	-2.03(-6.76%)
Apr 01, 2024	31.78	31.87	28.77	30.01	1,070,044	-1.85(-5.81%)
Mar 28, 2024	34.16	34.20	30.25	31.86	1,605,197	-4.01(-11.18%)
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%)
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%)
Dec 01, 2023	12.72	13.40	12.50	13.28	353,462	+0.56(+4.40%)
Nov 30, 2023	12.53	12.82	12.32	12.72	191,150	+0.40(+3.25%)
Nov 29, 2023	12.36	13.08	12.19	12.32	193,698	+0.01(+0.08%)
Nov 28, 2023	12.28	12.36	11.94	12.31	139,713	-0.03(-0.24%)
Nov 27, 2023	12.31	12.36	11.83	12.34	257,159	+0.03(+0.24%)
Nov 24, 2023	12.12	12.54	12.11	12.31	129,484	+0.20(+1.65%)
Nov 22, 2023	11.92	12.38	11.80	12.11	161,220	+0.16(+1.34%)
Nov 21, 2023	12.23	12.27	11.66	11.95	296,510	-0.44(-3.55%)
Nov 20, 2023	12.16	12.60	12.07	12.39	199,440	+0.20(+1.64%)
Nov 17, 2023	11.16	12.38	11.16	12.19	331,225	+1.16(+10.52%)
Nov 16, 2023	11.04	11.10	10.54	11.03	304,298	-0.03(-0.27%)
Nov 15, 2023	11.01	11.72	11.01	11.06	327,314	-0.03(-0.27%)
Nov 14, 2023	11.18	11.36	10.72	11.09	484,403	+0.56(+5.32%)
Nov 13, 2023	11.06	11.06	10.25	10.53	309,424	-0.52(-4.71%)
Nov 10, 2023	11.10	11.57	9.730	11.05	420,050	+0.55(+5.24%)
Nov 09, 2023	10.83	10.83	10.36	10.50	285,993	-0.35(-3.23%)
Nov 08, 2023	11.83	11.83	10.66	10.85	358,836	-1.04(-8.75%)
Nov 07, 2023	11.54	11.94	11.48	11.89	289,386	+0.39(+3.39%)
Nov 06, 2023	11.58	11.85	11.34	11.50	310,092	-0.10(-0.86%)
Nov 03, 2023	10.95	11.93	10.95	11.60	324,031	+0.83(+7.71%)
Nov 02, 2023	10.83	10.84	9.840	10.77	553,935	+0.09(+0.84%)