4D Molecular Therapeutics Inc (FDMT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.6318537859 | 15.32 | 15.75 | 14.57 | 433961 | 15.25464708 | CS |
| 4 | -0.61 | -3.89030612245 | 15.68 | 16.14 | 14.2 | 462576 | 15.02282683 | CS |
| 12 | -8.98 | -37.3388773389 | 24.05 | 28.9269 | 14.15 | 876218 | 18.15047337 | CS |
| 26 | -12.09 | -44.5139911635 | 27.16 | 36.25 | 14.15 | 708904 | 22.32425976 | CS |
| 52 | -0.68 | -4.31746031746 | 15.75 | 36.25 | 9.44 | 710702 | 22.77200409 | CS |
| 156 | -17.53 | -53.773006135 | 32.6 | 36.25 | 5.32 | 472587 | 20.01384564 | CS |
| 260 | -24.93 | -62.325 | 40 | 55.11 | 5.32 | 408950 | 21.17723117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 15.07 | -0.44 | -2.84 | 15.69 | 15.75 | 14.64 | 365841 |
| 1725575700 | 15.51 | -0.11 | -0.70 | 15.475 | 15.59 | 15.22 | 348927 |
| 1725489300 | 15.62 | 0.88 | 5.97 | 14.72 | 15.72 | 14.61 | 578472 |
| 1725402900 | 14.74 | -0.27 | -1.80 | 15.1 | 15.5583 | 14.57 | 382804 |
| 1725057300 | 15.01 | -0.24 | -1.57 | 15.32 | 15.32 | 14.71 | 418309 |
| 1724970900 | 15.25 | -0.05 | -0.33 | 15.44 | 15.67 | 14.88 | 507801 |
| 1724884500 | 15.3 | -0.23 | -1.48 | 15.5 | 15.79 | 15.03 | 409017 |
| 1724798100 | 15.53 | -0.31 | -1.96 | 15.71 | 16.1 | 15.05 | 502913 |
| 1724711700 | 15.84 | 0.88 | 5.88 | 15.13 | 15.95 | 15 | 413846 |
| 1724452500 | 14.96 | 0.49 | 3.39 | 14.63 | 15.13 | 14.5 | 292060 |
| 1724366100 | 14.47 | -0.72 | -4.74 | 15.17 | 15.28 | 14.38 | 479474 |
| 1724279700 | 15.19 | -0.13 | -0.85 | 15.45 | 15.77 | 14.96 | 433568 |
| 1724193300 | 15.32 | 0.61 | 4.15 | 14.7 | 15.39 | 14.48 | 493594 |
| 1724106900 | 14.71 | 0.4 | 2.80 | 14.33 | 15.02 | 14.21 | 486325 |
| 1723847700 | 14.31 | -0.37 | -2.52 | 14.47 | 14.76 | 14.2 | 564764 |
| 1723761300 | 14.68 | 0.25 | 1.73 | 15 | 15.4 | 14.65 | 605800 |
| 1723674900 | 14.43 | -0.51 | -3.41 | 14.94 | 15.225 | 14.26 | 403854 |
| 1723588500 | 14.94 | -0.06 | -0.40 | 14.765 | 15.01 | 14.59 | 383987 |
| 1723502100 | 15 | 0.2 | 1.35 | 14.8 | 15.12 | 14.5188 | 588155 |
| 1723242900 | 14.8 | 0.07 | 0.48 | 15.68 | 16.14 | 14.73 | 463569 |
| 1723156500 | 14.73 | 0.02 | 0.14 | 15 | 15 | 14.5 | 502466 |
| 1723070100 | 14.71 | -0.79 | -5.10 | 15.5 | 15.67 | 14.68 | 1284998 |
| 1722983700 | 15.5 | 0.37 | 2.45 | 15.3 | 15.6 | 14.65 | 754350 |
| 1722897300 | 15.13 | -0.96 | -5.97 | 14.42 | 15.43 | 14.4 | 621432 |
| 1722638100 | 16.09 | -1.1 | -6.40 | 16.27 | 16.559999 | 15.58 | 427350 |
| 1722551700 | 17.19 | -0.54 | -3.05 | 17.82 | 18.02 | 16.84 | 388389 |
| 1722465300 | 17.73 | 0.57 | 3.32 | 17.33 | 18.14 | 16.82 | 461944 |
| 1722378900 | 17.16 | 0.04 | 0.23 | 17.2 | 17.64 | 16.97 | 531867 |
| 1722292500 | 17.12 | -1.23 | -6.70 | 18.38 | 18.38 | 16.68 | 509249 |
| 1722033300 | 18.35 | -0.17 | -0.92 | 18.8 | 19.33 | 18.22 | 760871 |
| 1721946900 | 18.52 | 0.58 | 3.23 | 17.93 | 19.689 | 17.93 | 1475463 |
| 1721860500 | 17.94 | 0 | 0.00 | 17.28 | 18.66 | 17.28 | 1442221 |
| 1721774100 | 17.94 | 0.94 | 5.53 | 16.83 | 18.53 | 16.629999 | 1928606 |
| 1721687700 | 17 | 2.6 | 18.06 | 14.6 | 17.059 | 14.55 | 3636899 |
| 1721428500 | 14.4 | -0.74 | -4.89 | 14.95 | 14.99 | 14.15 | 2046618 |
| 1721342100 | 15.14 | -3.06 | -16.81 | 18.2 | 18.21 | 14.75 | 4327583 |
| 1721255700 | 18.2 | -8.55 | -31.96 | 24.8951 | 24.96 | 16.7 | 6133697 |
| 1721169300 | 26.75 | -0.18 | -0.67 | 27.38 | 27.38 | 26.64 | 675653 |
| 1721082900 | 26.93 | -0.29 | -1.07 | 27.41 | 27.68 | 26.75 | 626795 |
| 1720823700 | 27.22 | 1.43 | 5.54 | 26.2 | 28.38 | 26.2 | 1170564 |
| 1720737300 | 25.79 | 2.58 | 11.12 | 23.6 | 27 | 23.6 | 1107826 |
| 1720650900 | 23.21 | 0.52 | 2.29 | 22.75 | 23.22 | 22.05 | 444259 |
| 1720564500 | 22.69 | 1.2 | 5.58 | 21.55 | 22.84 | 21.3417 | 374025 |
| 1720478100 | 21.49 | 0.34 | 1.61 | 21.35 | 21.63 | 21 | 400839 |
| 1720218900 | 21.15 | 0.3 | 1.44 | 20.68 | 21.2 | 20.555 | 245893 |
| 1720040640 | 20.85 | 0.27 | 1.31 | 20.79 | 21.38 | 20.5 | 241954 |
| 1719959700 | 20.58 | -0.76 | -3.56 | 21.28 | 21.6 | 20.42 | 400433 |
| 1719873300 | 21.34 | 0.35 | 1.67 | 20.95 | 21.74 | 20.7 | 524796 |
| 1719614100 | 20.99 | 0.06 | 0.29 | 20.95 | 21.16 | 20.3968 | 2621757 |
| 1719527700 | 20.93 | -0.08 | -0.38 | 21.01 | 21.08 | 20.33 | 618397 |
| 1719441300 | 21.01 | -0.99 | -4.50 | 21.93 | 22.09 | 20.65 | 832424 |
| 1719354900 | 22 | -1.25 | -5.38 | 23.14 | 23.24 | 21.86 | 1239507 |
| 1719268500 | 23.25 | 0.31 | 1.35 | 22.89 | 23.65 | 22.69 | 357080 |
| 1719009300 | 22.94 | 0.33 | 1.46 | 22.89 | 23.12 | 22.06 | 1377078 |
| 1718922900 | 22.61 | -0.17 | -0.75 | 22.71 | 22.87 | 22.02 | 395969 |
| 1718750100 | 22.78 | -1.02 | -4.29 | 23.64 | 23.83 | 22.5 | 411939 |
| 1718663700 | 23.8 | 0.17 | 0.72 | 23.45 | 24.47 | 23.45 | 410591 |
| 1718404500 | 23.63 | -0.78 | -3.20 | 24.05 | 24.38 | 23.5 | 365629 |
| 1718318100 | 24.41 | 0.34 | 1.41 | 23.62 | 25 | 23.62 | 266819 |
| 1718231700 | 24.07 | 0.78 | 3.35 | 24.31 | 24.54 | 23.76 | 449790 |
| 1718145300 | 23.29 | 0.72 | 3.19 | 22.3 | 23.76 | 22.3 | 720545 |
| 1718058900 | 22.57 | -0.15 | -0.66 | 22.42 | 22.875 | 21.805 | 680418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
