4D Molecular Therapeutics...

2.89
-0.39 (-11.89%)
At close: Apr 03, 2025, 3:59 PM
3.02
4.50%
After-hours: Apr 03, 2025, 06:39 PM EDT

4D Molecular Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 3.12 3.12 2.88 2.89 -0.39 -11.89% 555,232
Apr 2, 2025 2.95 3.40 2.95 3.28 0.29 9.70% 1,090,302
Apr 1, 2025 3.21 3.23 2.87 2.99 -0.24 -7.43% 1,547,400
Mar 31, 2025 3.53 3.53 3.17 3.23 -0.40 -11.02% 1,255,632
Mar 28, 2025 3.56 3.66 3.45 3.63 0.07 1.97% 618,600
Mar 27, 2025 3.62 3.70 3.54 3.56 -0.05 -1.39% 639,800
Mar 26, 2025 3.64 3.69 3.50 3.61 -0.09 -2.43% 493,800
Mar 25, 2025 3.94 4.00 3.67 3.70 -0.23 -5.85% 462,400
Mar 24, 2025 3.97 4.00 3.78 3.93 0.01 0.26% 523,320
Mar 21, 2025 3.68 3.94 3.58 3.92 0.17 4.53% 1,297,300
Mar 20, 2025 3.74 3.85 3.67 3.75 -0.04 -1.06% 645,938
Mar 19, 2025 3.86 3.88 3.66 3.79 -0.03 -0.79% 672,952
Mar 18, 2025 4.15 4.19 3.78 3.82 -0.36 -8.61% 610,746
Mar 17, 2025 4.12 4.21 3.90 4.18 0.07 1.70% 644,536
Mar 14, 2025 4.44 4.44 4.10 4.11 -0.17 -3.97% 310,605
Mar 13, 2025 4.24 4.40 4.17 4.28 0.04 0.94% 449,734
Mar 12, 2025 4.11 4.40 4.02 4.24 0.13 3.16% 772,622
Mar 11, 2025 3.93 4.17 3.73 4.11 0.21 5.38% 793,400
Mar 10, 2025 4.10 4.21 3.84 3.90 -0.17 -4.18% 829,487
Mar 7, 2025 4.18 4.27 4.03 4.07 -0.07 -1.69% 610,000
Mar 6, 2025 4.08 4.28 4.07 4.14 -0.02 -0.48% 1,168,800
Mar 5, 2025 4.00 4.34 3.95 4.16 0.19 4.79% 748,392
Mar 4, 2025 4.11 4.14 3.92 3.97 -0.17 -4.11% 1,007,631
Mar 3, 2025 4.57 4.81 4.12 4.14 -0.39 -8.61% 668,900
Feb 28, 2025 4.45 4.64 4.20 4.53 0.05 1.12% 1,233,487
Feb 27, 2025 4.76 4.87 4.45 4.48 -0.32 -6.67% 503,600
Feb 26, 2025 4.54 4.82 4.51 4.80 0.26 5.73% 570,900
Feb 25, 2025 4.52 4.76 4.44 4.54 0.02 0.44% 512,821
Feb 24, 2025 4.74 4.82 4.51 4.52 -0.12 -2.59% 462,230
Feb 21, 2025 4.74 4.78 4.53 4.64 -0.03 -0.64% 563,365
Feb 20, 2025 4.71 4.80 4.63 4.67 -0.06 -1.27% 386,410
Feb 19, 2025 4.87 4.97 4.71 4.73 -0.12 -2.47% 687,394
Feb 18, 2025 4.88 5.07 4.80 4.85 -0.03 -0.61% 564,748
Feb 14, 2025 4.79 5.42 4.79 4.88 0.16 3.39% 751,152
Feb 13, 2025 4.56 4.77 4.51 4.72 0.17 3.74% 1,356,400
Feb 12, 2025 4.57 4.67 4.41 4.55 -0.03 -0.66% 1,101,300
Feb 11, 2025 5.19 5.27 4.57 4.58 -0.74 -13.91% 1,242,000
Feb 10, 2025 6.09 6.11 5.27 5.32 -0.65 -10.89% 1,557,432
Feb 7, 2025 6.60 6.77 5.96 5.97 -0.55 -8.44% 2,072,957
Feb 6, 2025 6.16 6.91 6.04 6.52 0.38 6.19% 1,489,700
Feb 5, 2025 5.96 6.26 5.95 6.14 0.22 3.72% 582,300
Feb 4, 2025 5.87 6.02 5.54 5.92 -0.01 -0.17% 2,104,400
Feb 3, 2025 5.41 5.94 5.29 5.93 0.33 5.89% 1,105,400
Jan 31, 2025 5.62 5.64 5.30 5.60 0.00 0.00% 851,500
Jan 30, 2025 4.99 5.65 4.97 5.60 0.60 12.00% 914,622
Jan 29, 2025 4.65 5.03 4.60 5.00 0.35 7.53% 619,400
Jan 28, 2025 4.72 4.74 4.50 4.65 -0.07 -1.48% 379,978
Jan 27, 2025 4.64 4.96 4.63 4.72 0.06 1.29% 467,921
Jan 24, 2025 4.85 4.88 4.64 4.66 -0.21 -4.31% 343,800
Jan 23, 2025 4.76 4.88 4.43 4.87 0.26 5.64% 551,618