5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
+59.81%
6 MONTH PERFORMANCE
+68.37%
YEAR-TO-DATE PERFORMANCE
+18.49%
1 YEAR PERFORMANCE
-44.54%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $6.96 | $6.60 (-5.17%) | $7.15 | $6.60 | 1.19 M | $369.12 M |
| 09/18/2025 | $6.79 | $7.10 (4.57%) | $7.19 | $6.76 | 597.51 K | $397.08 M |
| 09/17/2025 | $6.72 | $6.66 (-0.89%) | $7.05 | $6.64 | 421.10 K | $372.47 M |
| 09/16/2025 | $6.83 | $6.69 (-2.05%) | $6.93 | $6.61 | 465.20 K | $374.15 M |
| 09/15/2025 | $6.86 | $6.80 (-0.87%) | $6.97 | $6.60 | 465.42 K | $380.30 M |
| 09/12/2025 | $7.07 | $6.81 (-3.68%) | $7.07 | $6.65 | 517.40 K | $380.86 M |
| 09/11/2025 | $6.96 | $7.07 (1.58%) | $7.21 | $6.78 | 626.63 K | $395.40 M |
| 09/10/2025 | $7.00 | $6.94 (-0.86%) | $7.10 | $6.81 | 634.83 K | $388.13 M |
| 09/09/2025 | $6.96 | $6.97 (0.14%) | $7.07 | $6.83 | 366.60 K | $389.81 M |
| 09/08/2025 | $7.35 | $6.97 (-5.17%) | $7.40 | $6.92 | 481.12 K | $389.81 M |
| 09/05/2025 | $6.64 | $7.27 (9.49%) | $7.31 | $6.53 | 766.30 K | $406.59 M |
| 09/04/2025 | $6.52 | $6.61 (1.38%) | $6.65 | $6.09 | 646.81 K | $369.68 M |
| 09/03/2025 | $6.14 | $6.47 (5.37%) | $6.49 | $6.10 | 662.11 K | $361.85 M |
| 09/02/2025 | $6.02 | $6.14 (1.99%) | $6.26 | $5.97 | 461.41 K | $343.39 M |
| 08/29/2025 | $6.18 | $6.16 (-0.32%) | $6.27 | $6.08 | 342.60 K | $344.51 M |
| 08/28/2025 | $6.69 | $6.18 (-7.62%) | $6.73 | $6.09 | 482.87 K | $345.63 M |
| 08/27/2025 | $6.54 | $6.46 (-1.22%) | $6.82 | $6.39 | 399.46 K | $361.29 M |
| 08/26/2025 | $6.78 | $6.53 (-3.69%) | $6.83 | $6.43 | 908.49 K | $365.20 M |
| 08/25/2025 | $7.19 | $6.74 (-6.26%) | $7.19 | $6.65 | 639.52 K | $376.95 M |
| 08/22/2025 | $6.91 | $7.09 (2.6%) | $7.33 | $6.88 | 447.81 K | $396.52 M |
| 08/21/2025 | $6.78 | $6.85 (1.03%) | $6.96 | $6.64 | 381.01 K | $383.10 M |
| 08/20/2025 | $6.54 | $6.85 (4.74%) | $7.12 | $6.51 | 637.79 K | $383.10 M |
| 08/19/2025 | $7.26 | $6.57 (-9.5%) | $7.31 | $6.35 | 1.14 M | $367.44 M |
| 08/18/2025 | $7.33 | $7.27 (-0.82%) | $7.59 | $7.18 | 1.21 M | $406.59 M |
| 08/15/2025 | $7.14 | $7.26 (1.68%) | $7.53 | $7.01 | 1.11 M | $406.03 M |
| 08/14/2025 | $6.48 | $7.10 (9.57%) | $7.25 | $6.46 | 1.07 M | $397.08 M |
| 08/13/2025 | $6.20 | $6.67 (7.58%) | $6.84 | $6.15 | 1.41 M | $373.03 M |
| 08/12/2025 | $5.53 | $6.15 (11.21%) | $6.25 | $5.46 | 1.17 M | $343.95 M |
| 08/11/2025 | $5.62 | $5.53 (-1.6%) | $5.82 | $5.33 | 579.30 K | $309.28 M |
| 08/08/2025 | $5.83 | $5.63 (-3.43%) | $5.94 | $5.50 | 552.77 K | $313.84 M |
| 08/07/2025 | $5.53 | $5.78 (4.52%) | $5.85 | $5.42 | 642.71 K | $322.20 M |
| 08/06/2025 | $5.97 | $5.73 (-4.02%) | $6.02 | $5.67 | 832.51 K | $319.41 M |
| 08/05/2025 | $5.26 | $6.05 (15.02%) | $6.18 | $5.23 | 1.88 M | $337.25 M |
| 08/04/2025 | $6.01 | $5.24 (-12.81%) | $6.05 | $5.11 | 3.72 M | $292.10 M |
| 08/01/2025 | $5.28 | $6.42 (21.59%) | $6.69 | $4.99 | 31.68 M | $357.88 M |
| 07/31/2025 | $4.42 | $4.50 (1.81%) | $4.61 | $4.30 | 2.30 M | $250.85 M |
| 07/30/2025 | $4.52 | $4.41 (-2.43%) | $4.59 | $4.34 | 321.59 K | $245.83 M |
| 07/29/2025 | $4.70 | $4.36 (-7.23%) | $4.70 | $4.27 | 297.50 K | $243.04 M |
| 07/28/2025 | $4.58 | $4.64 (1.31%) | $4.75 | $4.53 | 266.43 K | $258.65 M |
| 07/25/2025 | $4.61 | $4.57 (-0.87%) | $4.61 | $4.43 | 231.32 K | $254.75 M |
| 07/24/2025 | $4.70 | $4.61 (-1.91%) | $4.75 | $4.51 | 221.16 K | $256.98 M |
| 07/23/2025 | $4.57 | $4.71 (3.06%) | $4.80 | $4.49 | 340.68 K | $262.55 M |
| 07/22/2025 | $4.26 | $4.50 (5.63%) | $4.50 | $4.21 | 325.00 K | $250.85 M |
| 07/21/2025 | $4.22 | $4.24 (0.47%) | $4.40 | $4.14 | 317.87 K | $236.35 M |
| 07/18/2025 | $4.40 | $4.22 (-4.09%) | $4.45 | $4.17 | 316.90 K | $235.24 M |
| 07/17/2025 | $4.25 | $4.36 (2.59%) | $4.41 | $4.19 | 275.90 K | $243.04 M |
| 07/16/2025 | $4.20 | $4.26 (1.43%) | $4.34 | $4.20 | 319.70 K | $237.47 M |
| 07/15/2025 | $4.40 | $4.16 (-5.45%) | $4.40 | $4.11 | 249.03 K | $231.90 M |
| 07/14/2025 | $4.28 | $4.38 (2.34%) | $4.42 | $4.24 | 177.00 K | $244.16 M |
| 07/11/2025 | $4.30 | $4.28 (-0.47%) | $4.35 | $4.23 | 183.33 K | $238.58 M |
| 07/10/2025 | $4.44 | $4.35 (-2.03%) | $4.50 | $4.34 | 186.30 K | $242.49 M |
| 07/09/2025 | $4.28 | $4.42 (3.27%) | $4.48 | $4.25 | 299.30 K | $246.39 M |
| 07/08/2025 | $3.98 | $4.22 (6.03%) | $4.24 | $3.98 | 285.08 K | $235.24 M |
| 07/07/2025 | $4.24 | $3.95 (-6.84%) | $4.36 | $3.86 | 290.60 K | $220.19 M |
| 07/03/2025 | $4.31 | $4.24 (-1.62%) | $4.34 | $4.13 | 196.32 K | $236.35 M |
| 07/02/2025 | $4.15 | $4.31 (3.86%) | $4.40 | $4.15 | 620.60 K | $240.26 M |
| 07/01/2025 | $3.80 | $4.15 (9.21%) | $4.19 | $3.68 | 858.20 K | $231.34 M |
| 06/30/2025 | $3.86 | $3.71 (-3.89%) | $3.89 | $3.71 | 236.60 K | $206.81 M |
| 06/27/2025 | $4.01 | $3.84 (-4.24%) | $4.09 | $3.80 | 1.44 M | $214.06 M |
| 06/26/2025 | $4.10 | $4.07 (-0.73%) | $4.11 | $3.90 | 229.83 K | $226.88 M |
| 06/25/2025 | $4.01 | $4.08 (1.75%) | $4.13 | $3.80 | 199.90 K | $227.44 M |
| 06/24/2025 | $3.84 | $4.00 (4.17%) | $4.02 | $3.75 | 343.72 K | $222.98 M |
| 06/23/2025 | $4.14 | $3.77 (-8.94%) | $4.17 | $3.73 | 726.04 K | $210.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
