5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+9.97%
3 MONTH PERFORMANCE
-34.43%
6 MONTH PERFORMANCE
-63.76%
YEAR-TO-DATE PERFORMANCE
-42.55%
1 YEAR PERFORMANCE
-87.52%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $3.10 | $3.20 (3.23%) | $3.20 | $3.02 | 321.36 K | $178.38 M |
| 05/14/2025 | $3.27 | $3.13 (-4.28%) | $3.35 | $3.07 | 804.73 K | $174.48 M |
| 05/13/2025 | $3.37 | $3.27 (-2.97%) | $3.39 | $3.15 | 478.50 K | $182.28 M |
| 05/12/2025 | $3.22 | $3.32 (3.11%) | $3.56 | $3.19 | 450.00 K | $185.07 M |
| 05/09/2025 | $3.25 | $3.08 (-5.23%) | $3.32 | $3.00 | 1.06 M | $171.69 M |
| 05/08/2025 | $3.12 | $3.24 (3.85%) | $3.32 | $3.06 | 393.30 K | $180.61 M |
| 05/07/2025 | $3.11 | $3.12 (0.32%) | $3.24 | $3.05 | 303.30 K | $168.30 M |
| 05/06/2025 | $3.51 | $3.08 (-12.25%) | $3.56 | $3.05 | 410.95 K | $166.15 M |
| 05/05/2025 | $3.72 | $3.57 (-4.03%) | $3.76 | $3.50 | 489.35 K | $192.58 M |
| 05/02/2025 | $3.46 | $3.76 (8.67%) | $3.80 | $3.46 | 502.43 K | $202.83 M |
| 05/01/2025 | $3.50 | $3.44 (-1.71%) | $3.54 | $3.27 | 561.00 K | $185.57 M |
| 04/30/2025 | $3.19 | $3.37 (5.64%) | $3.44 | $3.19 | 302.02 K | $181.79 M |
| 04/29/2025 | $3.31 | $3.24 (-2.11%) | $3.45 | $3.22 | 354.84 K | $174.78 M |
| 04/28/2025 | $3.35 | $3.34 (-0.3%) | $3.46 | $3.24 | 271.50 K | $180.17 M |
| 04/25/2025 | $3.20 | $3.34 (4.37%) | $3.34 | $3.17 | 312.70 K | $180.17 M |
| 04/24/2025 | $3.41 | $3.25 (-4.69%) | $3.51 | $3.24 | 319.30 K | $175.32 M |
| 04/23/2025 | $3.53 | $3.42 (-3.12%) | $3.74 | $3.41 | 819.13 K | $184.49 M |
| 04/22/2025 | $3.21 | $3.40 (5.92%) | $3.47 | $3.11 | 651.47 K | $183.41 M |
| 04/21/2025 | $3.02 | $3.08 (1.99%) | $3.25 | $2.96 | 449.92 K | $166.15 M |
| 04/17/2025 | $2.90 | $3.06 (5.52%) | $3.07 | $2.89 | 377.90 K | $165.07 M |
| 04/16/2025 | $3.05 | $2.91 (-4.59%) | $3.06 | $2.88 | 434.30 K | $156.98 M |
| 04/15/2025 | $2.78 | $3.10 (11.51%) | $3.10 | $2.75 | 956.74 K | $167.23 M |
| 04/14/2025 | $2.67 | $2.78 (4.12%) | $2.83 | $2.56 | 766.90 K | $149.96 M |
| 04/11/2025 | $2.60 | $2.63 (1.15%) | $2.63 | $2.47 | 822.22 K | $141.87 M |
| 04/10/2025 | $2.66 | $2.59 (-2.63%) | $2.70 | $2.50 | 643.50 K | $139.71 M |
| 04/09/2025 | $2.45 | $2.76 (12.65%) | $2.90 | $2.24 | 1.77 M | $148.88 M |
| 04/08/2025 | $2.76 | $2.51 (-9.06%) | $2.90 | $2.50 | 1.03 M | $135.40 M |
| 04/07/2025 | $2.64 | $2.65 (0.38%) | $2.75 | $2.46 | 1.30 M | $142.95 M |
| 04/04/2025 | $2.82 | $2.77 (-1.77%) | $2.85 | $2.67 | 612.31 K | $149.42 M |
| 04/03/2025 | $3.12 | $2.89 (-7.37%) | $3.12 | $2.88 | 556.21 K | $155.90 M |
| 04/02/2025 | $2.95 | $3.28 (11.19%) | $3.40 | $2.95 | 1.09 M | $176.94 M |
| 04/01/2025 | $3.21 | $2.99 (-6.85%) | $3.23 | $2.87 | 1.55 M | $161.29 M |
| 03/31/2025 | $3.53 | $3.23 (-8.5%) | $3.53 | $3.17 | 1.26 M | $174.24 M |
| 03/28/2025 | $3.56 | $3.63 (1.97%) | $3.66 | $3.45 | 618.60 K | $195.82 M |
| 03/27/2025 | $3.62 | $3.56 (-1.66%) | $3.70 | $3.54 | 639.80 K | $192.04 M |
| 03/26/2025 | $3.64 | $3.61 (-0.82%) | $3.69 | $3.50 | 493.80 K | $194.74 M |
| 03/25/2025 | $3.94 | $3.70 (-6.09%) | $4.00 | $3.67 | 462.40 K | $199.59 M |
| 03/24/2025 | $3.97 | $3.93 (-1.01%) | $4.00 | $3.78 | 523.32 K | $212.00 M |
| 03/21/2025 | $3.68 | $3.92 (6.52%) | $3.94 | $3.58 | 1.30 M | $211.46 M |
| 03/20/2025 | $3.74 | $3.75 (0.27%) | $3.85 | $3.67 | 645.94 K | $202.29 M |
| 03/19/2025 | $3.86 | $3.79 (-1.81%) | $3.88 | $3.66 | 672.95 K | $204.45 M |
| 03/18/2025 | $4.15 | $3.82 (-7.95%) | $4.19 | $3.78 | 610.75 K | $206.07 M |
| 03/17/2025 | $4.12 | $4.18 (1.46%) | $4.21 | $3.90 | 644.54 K | $225.48 M |
| 03/14/2025 | $4.44 | $4.11 (-7.43%) | $4.44 | $4.10 | 310.61 K | $221.71 M |
| 03/13/2025 | $4.24 | $4.28 (0.94%) | $4.40 | $4.17 | 449.73 K | $230.88 M |
| 03/12/2025 | $4.11 | $4.24 (3.16%) | $4.40 | $4.02 | 772.62 K | $228.72 M |
| 03/11/2025 | $3.93 | $4.11 (4.58%) | $4.17 | $3.73 | 793.40 K | $221.71 M |
| 03/10/2025 | $4.10 | $3.90 (-4.88%) | $4.21 | $3.84 | 829.49 K | $210.38 M |
| 03/07/2025 | $4.18 | $4.07 (-2.63%) | $4.27 | $4.03 | 610.00 K | $219.55 M |
| 03/06/2025 | $4.08 | $4.14 (1.47%) | $4.28 | $4.07 | 1.17 M | $223.33 M |
| 03/05/2025 | $4.00 | $4.16 (4%) | $4.34 | $3.95 | 748.39 K | $224.41 M |
| 03/04/2025 | $4.11 | $3.97 (-3.41%) | $4.14 | $3.92 | 1.01 M | $214.16 M |
| 03/03/2025 | $4.57 | $4.14 (-9.41%) | $4.81 | $4.12 | 668.90 K | $223.33 M |
| 02/28/2025 | $4.45 | $4.53 (1.8%) | $4.64 | $4.20 | 1.23 M | $244.37 M |
| 02/27/2025 | $4.76 | $4.48 (-5.88%) | $4.87 | $4.45 | 503.60 K | $241.67 M |
| 02/26/2025 | $4.54 | $4.80 (5.73%) | $4.82 | $4.51 | 570.90 K | $258.93 M |
| 02/25/2025 | $4.52 | $4.54 (0.44%) | $4.76 | $4.44 | 512.82 K | $244.90 M |
| 02/24/2025 | $4.74 | $4.52 (-4.64%) | $4.82 | $4.51 | 462.23 K | $243.83 M |
| 02/21/2025 | $4.74 | $4.64 (-2.11%) | $4.78 | $4.53 | 563.37 K | $250.30 M |
| 02/20/2025 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.63 | 386.41 K | $251.92 M |
| 02/19/2025 | $4.87 | $4.73 (-2.87%) | $4.97 | $4.71 | 687.39 K | $255.15 M |
| 02/18/2025 | $4.88 | $4.85 (-0.61%) | $5.07 | $4.80 | 564.75 K | $261.63 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.
