-
5 DAY PERFORMANCE
-11.78% -
1 MONTH PERFORMANCE
-5.69% -
3 MONTH PERFORMANCE
-46.16% -
6 MONTH PERFORMANCE
-70.20% -
YEAR-TO-DATE PERFORMANCE
-61.55% -
1 YEAR PERFORMANCE
-35.67%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.96 | $7.79 (-2.14%) | $8.11 | $7.53 | 692,702 | $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 |
| 09/24/2024 | $11.60 | $11.49 (-0.95%) | $11.77 | $11.25 | 841,951 | $635.20 M |
| 09/23/2024 | $11.46 | $11.61 (1.31%) | $11.74 | $11.20 | 1.36 M | $641.83 M |
| 09/20/2024 | $13.54 | $11.90 (-12.11%) | $13.59 | $11.85 | 2.13 M | $657.86 M |
| 09/19/2024 | $17.39 | $13.50 (-22.37%) | $17.41 | $12.48 | 3.36 M | $746.32 M |
| 09/18/2024 | $16.23 | $16.82 (3.64%) | $17.31 | $16.08 | 1.56 M | $929.86 M |
| 09/17/2024 | $16.60 | $16.16 (-2.65%) | $16.82 | $16.14 | 494,647 | $893.37 M |
| 09/16/2024 | $16.33 | $16.48 (0.92%) | $16.58 | $15.83 | 537,211 | $911.06 M |
| 09/13/2024 | $16.02 | $16.25 (1.44%) | $16.59 | $16.02 | 365,500 | $898.34 M |
| 09/12/2024 | $15.71 | $15.91 (1.27%) | $15.97 | $15.19 | 418,528 | $879.55 M |
| 09/11/2024 | $15.34 | $15.72 (2.48%) | $15.75 | $15.01 | 446,002 | $869.04 M |
| 09/10/2024 | $15.25 | $15.51 (1.7%) | $16.09 | $15.07 | 381,513 | $857.44 M |
| 09/09/2024 | $15.06 | $15.25 (1.26%) | $15.51 | $14.92 | 448,405 | $843.06 M |
| 09/06/2024 | $15.64 | $15.07 (-3.64%) | $15.75 | $14.64 | 370,200 | $833.11 M |
| 09/05/2024 | $15.71 | $15.51 (-1.27%) | $15.71 | $15.22 | 352,400 | $857.44 M |
| 09/04/2024 | $14.72 | $15.62 (6.11%) | $15.72 | $14.61 | 581,323 | $863.52 M |
| 09/03/2024 | $14.90 | $14.74 (-1.07%) | $15.56 | $14.57 | 387,200 | $814.87 M |
| 08/30/2024 | $15.32 | $15.01 (-2.02%) | $15.32 | $14.71 | 418,309 | $829.79 M |
| 08/29/2024 | $15.44 | $15.25 (-1.23%) | $15.67 | $14.88 | 507,803 | $843.06 M |
| 08/28/2024 | $15.50 | $15.30 (-1.29%) | $15.79 | $15.03 | 409,017 | $845.83 M |
| 08/27/2024 | $15.71 | $15.53 (-1.15%) | $16.10 | $15.05 | 502,943 | $858.54 M |
| 08/26/2024 | $15.13 | $15.84 (4.69%) | $15.95 | $15.00 | 413,847 | $875.68 M |
| 08/23/2024 | $14.63 | $14.96 (2.26%) | $15.13 | $14.50 | 292,103 | $827.03 M |
| 08/22/2024 | $15.17 | $14.47 (-4.61%) | $15.21 | $14.38 | 479,628 | $799.94 M |