5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
+41.29%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
-21.36%
1 YEAR PERFORMANCE
-83.74%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $4.28 | $4.38 (2.34%) | $4.42 | $4.24 | 176.98 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 |
06/20/2025 | $4.15 | $4.13 (-0.48%) | $4.23 | $4.05 | 595.81 K | $230.22 M |
06/18/2025 | $4.13 | $4.09 (-0.97%) | $4.26 | $4.05 | 341.90 K | $227.99 M |
06/17/2025 | $4.29 | $4.15 (-3.26%) | $4.39 | $4.12 | 259.91 K | $231.34 M |
06/16/2025 | $4.44 | $4.37 (-1.58%) | $4.51 | $4.28 | 285.80 K | $243.60 M |
06/13/2025 | $4.42 | $4.39 (-0.68%) | $4.62 | $4.35 | 487.00 K | $244.72 M |
06/12/2025 | $4.34 | $4.50 (3.69%) | $4.53 | $4.21 | 311.40 K | $250.85 M |
06/11/2025 | $4.57 | $4.36 (-4.6%) | $4.62 | $4.32 | 536.57 K | $243.04 M |
06/10/2025 | $4.80 | $4.47 (-6.88%) | $5.10 | $4.40 | 1.53 M | $249.18 M |
06/09/2025 | $4.42 | $4.79 (8.37%) | $4.83 | $4.38 | 720.32 K | $267.01 M |
06/06/2025 | $3.98 | $4.35 (9.3%) | $4.36 | $3.97 | 670.20 K | $242.49 M |
06/05/2025 | $3.77 | $3.91 (3.71%) | $3.96 | $3.76 | 179.71 K | $217.96 M |
06/04/2025 | $3.83 | $3.83 (0%) | $4.00 | $3.82 | 252.32 K | $213.50 M |
06/03/2025 | $3.78 | $3.87 (2.38%) | $3.92 | $3.71 | 318.44 K | $215.73 M |
06/02/2025 | $3.63 | $3.75 (3.31%) | $3.90 | $3.55 | 323.99 K | $209.04 M |
05/30/2025 | $3.68 | $3.62 (-1.63%) | $3.72 | $3.48 | 457.10 K | $201.79 M |
05/29/2025 | $3.48 | $3.71 (6.61%) | $3.81 | $3.42 | 401.10 K | $206.81 M |
05/28/2025 | $3.44 | $3.47 (0.87%) | $3.50 | $3.40 | 291.70 K | $193.43 M |
05/27/2025 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.37 | 293.64 K | $190.64 M |
05/23/2025 | $3.54 | $3.49 (-1.41%) | $3.55 | $3.39 | 388.50 K | $194.55 M |
05/22/2025 | $3.51 | $3.60 (2.56%) | $3.66 | $3.46 | 335.81 K | $200.68 M |
05/21/2025 | $3.79 | $3.55 (-6.33%) | $3.90 | $3.48 | 392.10 K | $197.89 M |
05/20/2025 | $3.84 | $3.85 (0.26%) | $3.90 | $3.70 | 402.20 K | $214.61 M |
05/19/2025 | $3.38 | $3.80 (12.43%) | $3.91 | $3.38 | 619.22 K | $211.83 M |
05/16/2025 | $3.20 | $3.44 (7.5%) | $3.48 | $3.18 | 429.30 K | $191.76 M |
05/15/2025 | $3.10 | $3.20 (3.23%) | $3.20 | $3.02 | 321.42 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 |