5 DAY PERFORMANCE
-7.92%
1 MONTH PERFORMANCE
-23.75%
3 MONTH PERFORMANCE
-48.49%
6 MONTH PERFORMANCE
-73.59%
YEAR-TO-DATE PERFORMANCE
-71.32%
1 YEAR PERFORMANCE
-71.92%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.70 | 432,673 | $322.77 M |
| 12/23/2024 | $6.24 | $5.88 (-5.77%) | $6.34 | $5.77 | 1.02 M | $326.66 M |
| 12/20/2024 | $5.80 | $6.31 (8.79%) | $6.37 | $5.74 | 4.77 M | $350.55 M |
| 12/19/2024 | $5.92 | $5.78 (-2.36%) | $5.95 | $5.58 | 1.86 M | $321.10 M |
| 12/18/2024 | $6.34 | $5.97 (-5.84%) | $6.36 | $5.77 | 1.42 M | $331.66 M |
| 12/17/2024 | $6.49 | $6.32 (-2.62%) | $6.71 | $6.28 | 762,607 | $351.10 M |
| 12/16/2024 | $6.56 | $6.48 (-1.22%) | $6.77 | $6.47 | 1.03 M | $359.99 M |
| 12/13/2024 | $6.86 | $6.50 (-5.25%) | $6.94 | $6.42 | 932,316 | $361.10 M |
| 12/12/2024 | $6.85 | $6.88 (0.44%) | $6.98 | $6.63 | 662,845 | $382.21 M |
| 12/11/2024 | $7.23 | $6.90 (-4.56%) | $7.23 | $6.88 | 885,452 | $383.33 M |
| 12/10/2024 | $7.20 | $7.24 (0.56%) | $7.33 | $6.99 | 666,697 | $402.21 M |
| 12/09/2024 | $7.35 | $7.18 (-2.31%) | $7.58 | $7.11 | 414,088 | $398.88 M |
| 12/06/2024 | $6.86 | $7.35 (7.14%) | $7.44 | $6.77 | 374,236 | $408.33 M |
| 12/05/2024 | $7.14 | $6.82 (-4.48%) | $7.20 | $6.78 | 481,675 | $378.88 M |
| 12/04/2024 | $7.05 | $7.14 (1.28%) | $7.25 | $6.95 | 478,714 | $396.66 M |
| 12/03/2024 | $7.58 | $7.08 (-6.6%) | $7.67 | $7.03 | 464,500 | $393.33 M |
| 12/02/2024 | $7.80 | $7.59 (-2.69%) | $7.94 | $7.50 | 573,904 | $421.66 M |
| 11/29/2024 | $7.87 | $7.84 (-0.38%) | $7.92 | $7.53 | 335,700 | $435.55 M |
| 11/27/2024 | $7.51 | $7.87 (4.79%) | $7.89 | $7.44 | 1.10 M | $437.21 M |
| 11/26/2024 | $7.73 | $7.50 (-2.98%) | $7.99 | $7.47 | 1.45 M | $416.66 M |
| 11/25/2024 | $7.89 | $7.62 (-3.42%) | $8.23 | $7.52 | 921,757 | $423.33 M |
| 11/22/2024 | $7.96 | $7.79 (-2.14%) | $8.11 | $7.53 | 884,499 | $432.77 M |
| 11/21/2024 | $8.41 | $7.99 (-4.99%) | $8.48 | $7.83 | 942,815 | $443.88 M |
| 11/20/2024 | $8.75 | $8.41 (-3.89%) | $8.96 | $8.20 | 790,179 | $467.21 M |
| 11/19/2024 | $8.19 | $8.67 (5.86%) | $8.68 | $8.04 | 753,055 | $481.66 M |
| 11/18/2024 | $8.83 | $8.32 (-5.78%) | $9.18 | $8.19 | 1.91 M | $462.21 M |
| 11/15/2024 | $8.13 | $8.83 (8.61%) | $9.14 | $7.95 | 1.42 M | $490.55 M |
| 11/14/2024 | $7.87 | $8.02 (1.91%) | $8.25 | $7.32 | 1.72 M | $445.55 M |
| 11/13/2024 | $7.98 | $7.71 (-3.38%) | $8.02 | $7.68 | 534,516 | $428.33 M |
| 11/12/2024 | $7.98 | $7.87 (-1.38%) | $8.12 | $7.72 | 651,364 | $437.21 M |
| 11/11/2024 | $8.21 | $8.07 (-1.71%) | $8.34 | $8.00 | 808,800 | $448.32 M |
| 11/08/2024 | $8.31 | $8.12 (-2.29%) | $8.47 | $8.07 | 714,579 | $448.90 M |
| 11/07/2024 | $8.40 | $8.28 (-1.43%) | $8.62 | $8.22 | 1.03 M | $457.74 M |
| 11/06/2024 | $8.66 | $8.35 (-3.58%) | $8.74 | $8.30 | 613,260 | $461.61 M |
| 11/05/2024 | $8.18 | $8.39 (2.57%) | $8.44 | $8.03 | 641,600 | $463.82 M |
| 11/04/2024 | $8.05 | $8.18 (1.61%) | $8.43 | $7.98 | 520,800 | $452.21 M |
| 11/01/2024 | $8.05 | $8.10 (0.62%) | $8.26 | $8.01 | 473,142 | $447.79 M |
| 10/31/2024 | $8.22 | $8.01 (-2.55%) | $8.30 | $7.99 | 661,266 | $442.81 M |
| 10/30/2024 | $8.20 | $8.27 (0.85%) | $8.42 | $8.04 | 499,543 | $457.19 M |
| 10/29/2024 | $8.47 | $8.20 (-3.19%) | $8.62 | $8.13 | 508,354 | $453.32 M |
| 10/28/2024 | $8.20 | $8.57 (4.51%) | $8.68 | $8.20 | 386,800 | $473.77 M |
| 10/25/2024 | $8.27 | $8.15 (-1.45%) | $8.45 | $8.09 | 497,300 | $450.55 M |
| 10/24/2024 | $8.47 | $8.21 (-3.07%) | $8.70 | $8.20 | 578,416 | $453.87 M |
| 10/23/2024 | $8.25 | $8.51 (3.15%) | $8.56 | $7.90 | 1.83 M | $470.46 M |
| 10/22/2024 | $8.57 | $8.26 (-3.62%) | $8.88 | $8.19 | 821,400 | $456.64 M |
| 10/21/2024 | $8.52 | $8.58 (0.7%) | $8.68 | $8.39 | 1.19 M | $474.33 M |
| 10/18/2024 | $8.47 | $8.53 (0.71%) | $8.67 | $8.45 | 1.02 M | $471.56 M |
| 10/17/2024 | $8.66 | $8.45 (-2.42%) | $8.70 | $8.37 | 505,000 | $467.14 M |
| 10/16/2024 | $8.92 | $8.66 (-2.91%) | $9.10 | $8.62 | 508,900 | $478.75 M |
| 10/15/2024 | $9.03 | $8.89 (-1.55%) | $9.19 | $8.85 | 332,331 | $491.46 M |
| 10/14/2024 | $9.11 | $9.03 (-0.88%) | $9.29 | $8.97 | 353,528 | $499.20 M |
| 10/11/2024 | $8.68 | $9.17 (5.65%) | $9.17 | $8.65 | 543,600 | $506.94 M |
| 10/10/2024 | $8.90 | $8.73 (-1.91%) | $9.03 | $8.53 | 721,286 | $482.62 M |
| 10/09/2024 | $9.36 | $9.00 (-3.85%) | $9.38 | $8.95 | 1.06 M | $497.54 M |
| 10/08/2024 | $9.26 | $9.38 (1.3%) | $9.52 | $9.19 | 1.32 M | $518.55 M |
| 10/07/2024 | $9.96 | $9.26 (-7.03%) | $9.96 | $9.14 | 933,516 | $511.92 M |
| 10/04/2024 | $10.51 | $9.97 (-5.14%) | $10.56 | $9.78 | 630,017 | $551.17 M |
| 10/03/2024 | $10.18 | $10.34 (1.57%) | $10.36 | $9.92 | 725,965 | $571.62 M |
| 10/02/2024 | $10.32 | $10.27 (-0.48%) | $10.41 | $10.10 | 1.21 M | $567.75 M |
| 10/01/2024 | $10.78 | $10.41 (-3.43%) | $10.78 | $10.17 | 2.30 M | $575.49 M |
| 09/30/2024 | $10.83 | $10.81 (-0.18%) | $11.13 | $10.56 | 706,320 | $597.61 M |
| 09/27/2024 | $11.10 | $10.83 (-2.43%) | $11.20 | $10.63 | 926,536 | $598.71 M |
| 09/26/2024 | $11.43 | $10.96 (-4.11%) | $11.47 | $10.92 | 1.70 M | $605.90 M |
| 09/25/2024 | $11.47 | $11.28 (-1.66%) | $11.64 | $11.21 | 2.31 M | $623.59 M |