-
5 DAY PERFORMANCE
-6.72% -
1 MONTH PERFORMANCE
-29.22% -
3 MONTH PERFORMANCE
-48.40% -
6 MONTH PERFORMANCE
-66.01% -
YEAR-TO-DATE PERFORMANCE
-46.54% -
1 YEAR PERFORMANCE
-14.32%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.10 | $10.83 (-2.43%) | $11.20 | $10.63 | 813,069 | $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 |
| 08/21/2024 | $15.45 | $15.19 (-1.68%) | $15.77 | $14.96 | 433,600 | $839.75 M |
| 08/20/2024 | $14.70 | $15.32 (4.22%) | $15.39 | $14.48 | 493,600 | $846.93 M |
| 08/19/2024 | $14.33 | $14.71 (2.65%) | $15.02 | $14.21 | 487,025 | $813.21 M |
| 08/16/2024 | $14.71 | $14.31 (-2.72%) | $14.76 | $14.20 | 577,125 | $791.10 M |
| 08/15/2024 | $15.00 | $14.68 (-2.13%) | $15.40 | $14.65 | 605,800 | $811.55 M |
| 08/14/2024 | $15.01 | $14.43 (-3.86%) | $15.23 | $14.26 | 403,956 | $797.73 M |
| 08/13/2024 | $15.00 | $14.94 (-0.4%) | $15.12 | $14.59 | 396,041 | $825.92 M |
| 08/12/2024 | $14.80 | $15.00 (1.35%) | $15.12 | $14.52 | 588,200 | $829.24 M |
| 08/09/2024 | $15.68 | $14.80 (-5.61%) | $16.14 | $14.73 | 463,600 | $818.18 M |
| 08/08/2024 | $15.00 | $14.73 (-1.8%) | $15.00 | $14.50 | 502,500 | $814.31 M |
| 08/07/2024 | $15.50 | $14.71 (-5.1%) | $15.67 | $14.68 | 1.29 M | $813.21 M |
| 08/06/2024 | $15.30 | $15.50 (1.31%) | $15.60 | $14.65 | 754,370 | $856.88 M |
| 08/05/2024 | $14.71 | $15.13 (2.86%) | $15.43 | $14.29 | 638,241 | $836.43 M |
| 08/02/2024 | $16.16 | $16.09 (-0.43%) | $16.56 | $15.58 | 441,446 | $889.50 M |
| 08/01/2024 | $17.82 | $17.19 (-3.54%) | $18.02 | $16.84 | 388,407 | $950.31 M |
| 07/31/2024 | $17.33 | $17.73 (2.31%) | $18.14 | $16.82 | 461,996 | $980.16 M |
| 07/30/2024 | $17.20 | $17.16 (-0.23%) | $17.64 | $16.97 | 531,900 | $948.65 M |
| 07/29/2024 | $18.38 | $17.12 (-6.86%) | $18.38 | $16.68 | 509,262 | $946.44 M |
| 07/26/2024 | $18.80 | $18.35 (-2.39%) | $19.33 | $18.22 | 760,900 | $1.01 B |
| 07/25/2024 | $17.93 | $18.52 (3.29%) | $19.69 | $17.72 | 1.48 M | $1.02 B |
| 07/24/2024 | $17.50 | $17.94 (2.51%) | $18.66 | $17.22 | 1.51 M | $991.77 M |
| 07/23/2024 | $16.83 | $17.94 (6.6%) | $18.53 | $16.63 | 1.93 M | $991.77 M |
| 07/22/2024 | $14.60 | $17.08 (16.99%) | $17.14 | $14.55 | 4.10 M | $944.23 M |
| 07/19/2024 | $15.24 | $14.40 (-5.51%) | $15.24 | $14.15 | 2.08 M | $796.07 M |
| 07/18/2024 | $18.20 | $15.14 (-16.81%) | $18.21 | $14.75 | 4.33 M | $836.98 M |
| 07/17/2024 | $28.89 | $18.20 (-37%) | $28.93 | $16.70 | 6.37 M | $1.01 B |
| 07/16/2024 | $27.38 | $26.75 (-2.3%) | $27.38 | $26.64 | 675,763 | $1.48 B |
| 07/15/2024 | $27.41 | $26.93 (-1.75%) | $27.68 | $26.75 | 626,800 | $1.49 B |
| 07/12/2024 | $26.20 | $27.22 (3.89%) | $28.38 | $26.20 | 1.17 M | $1.50 B |
| 07/11/2024 | $23.60 | $25.79 (9.28%) | $27.00 | $23.38 | 1.11 M | $1.43 B |
| 07/10/2024 | $22.75 | $23.21 (2.02%) | $23.22 | $22.05 | 444,259 | $1.28 B |
| 07/09/2024 | $21.55 | $22.69 (5.29%) | $22.84 | $21.34 | 374,028 | $1.25 B |
| 07/08/2024 | $21.35 | $21.49 (0.66%) | $21.63 | $21.00 | 400,992 | $1.19 B |
| 07/05/2024 | $20.68 | $21.15 (2.27%) | $21.20 | $20.56 | 245,894 | $1.17 B |
| 07/03/2024 | $20.79 | $20.85 (0.29%) | $21.38 | $20.50 | 241,954 | $1.15 B |
| 07/02/2024 | $21.28 | $20.58 (-3.29%) | $21.60 | $20.42 | 400,433 | $1.14 B |
| 07/01/2024 | $20.95 | $21.34 (1.86%) | $21.74 | $20.70 | 524,796 | $1.18 B |
| 06/28/2024 | $20.95 | $20.99 (0.19%) | $21.16 | $20.40 | 2.62 M | $1.16 B |