Dark

FDMT
4D Molecular Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:57 PM EDT

6.16USD-0.324%(-0.02)342,592

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 8:36:30 AM EDT

6.56USD+6.149%(+0.38)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

6.16USD0.000%(0.00)47,852

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	6.1800	6.2677	6.075000	6.1600	-0.324%	342,592	0.000%
2025-08-28	6.6900	6.7300	6.090000	6.1800	-4.334%	482,874	-0.324%
2025-08-27	6.5400	6.8200	6.385000	6.4600	-1.072%	399,459	-4.644%
2025-08-26	6.7800	6.8300	6.430000	6.5300	-3.116%	908,485	-5.666%
2025-08-25	7.1880	7.1880	6.645000	6.7400	-4.937%	639,518	-8.605%
2025-08-22	6.9100	7.3300	6.880000	7.0900	+3.504%	447,810	-13.117%
2025-08-21	6.7800	6.9600	6.640000	6.8500	0.000%	381,009	-10.073%
2025-08-20	6.5400	7.1200	6.514000	6.8500	+4.262%	637,792	-10.073%
2025-08-19	7.2600	7.3100	6.350000	6.5700	-9.629%	1,141,858	-6.240%
2025-08-18	7.3300	7.5900	7.180000	7.2700	+0.138%	1,213,250	-15.268%
2025-08-15	7.1400	7.5300	7.010000	7.2600	+2.254%	1,111,184	-15.152%
2025-08-14	6.4800	7.2450	6.460100	7.1000	+6.447%	1,067,793	-13.239%
2025-08-13	6.2000	6.8400	6.150000	6.6700	+8.455%	1,411,776	-7.646%
2025-08-12	5.5250	6.2541	5.460000	6.1500	+11.212%	1,170,527	+0.163%
2025-08-11	5.6200	5.8200	5.330100	5.5300	-1.776%	579,259	+11.392%
2025-08-08	5.8300	5.9414	5.500000	5.6300	-2.595%	552,767	+9.414%
2025-08-07	5.5300	5.8450	5.420400	5.7800	+0.873%	642,706	+6.574%
2025-08-06	5.9700	6.0200	5.665000	5.7300	-5.289%	832,511	+7.504%
2025-08-05	5.2550	6.1787	5.230000	6.0500	+15.458%	1,884,710	+1.818%
2025-08-04	6.0100	6.0500	5.110000	5.2400	-18.380%	3,717,576	+17.557%
2025-08-01	5.2800	6.6900	4.990000	6.4200	+42.667%	31,675,318	-4.050%
2025-07-31	4.4200	4.6100	4.300000	4.5000	+2.041%	2,301,841	+36.889%
2025-07-30	4.5188	4.5900	4.335000	4.4100	+1.147%	321,588	+39.683%
2025-07-29	4.7000	4.7000	4.274000	4.3600	-6.034%	297,474	+41.284%
2025-07-28	4.5800	4.7500	4.529300	4.6400	+1.532%	266,425	+32.759%
2025-07-25	4.6100	4.6100	4.430000	4.5700	-0.868%	231,323	+34.792%
2025-07-24	4.7000	4.7497	4.505000	4.6100	-2.123%	221,163	+33.623%
2025-07-23	4.5690	4.8000	4.485000	4.7100	+4.667%	340,676	+30.786%
2025-07-22	4.2600	4.5000	4.210000	4.5000	+6.132%	324,982	+36.889%
2025-07-21	4.2200	4.4000	4.145000	4.2400	+0.474%	317,872	+45.283%
2025-07-18	4.4000	4.4528	4.170000	4.2200	-3.211%	316,868	+45.972%
2025-07-17	4.2500	4.4100	4.190000	4.3600	+2.347%	275,887	+41.284%
2025-07-16	4.2000	4.3385	4.200000	4.2600	+2.404%	319,678	+44.601%
2025-07-15	4.4000	4.4000	4.110000	4.1600	-5.023%	249,027	+48.077%
2025-07-14	4.2800	4.4200	4.243200	4.3800	+2.336%	176,977	+40.639%
2025-07-11	4.3000	4.3450	4.230000	4.2800	-1.609%	183,334	+43.925%
2025-07-10	4.4400	4.5000	4.340000	4.3500	-1.584%	186,295	+41.609%
2025-07-09	4.2800	4.4800	4.250000	4.4200	+4.739%	299,294	+39.367%
2025-07-08	3.9800	4.2400	3.980000	4.2200	+6.835%	285,079	+45.972%
2025-07-07	4.2400	4.3600	3.860000	3.9500	-6.840%	290,587	+55.949%
2025-07-03	4.3100	4.3400	4.130000	4.2400	-1.624%	196,317	+45.283%
2025-07-02	4.1500	4.4000	4.150000	4.3100	+3.855%	620,596	+42.923%
2025-07-01	3.8000	4.1900	3.680000	4.1500	+11.860%	858,180	+48.434%
2025-06-30	3.8600	3.8854	3.710000	3.7100	-3.385%	236,599	+66.038%
2025-06-27	4.0100	4.0860	3.800000	3.8400	-5.651%	1,440,159	+60.417%
2025-06-26	4.1000	4.1100	3.900000	4.0700	-0.245%	229,830	+51.351%
2025-06-25	4.0100	4.1300	3.800000	4.0800	+2.000%	199,903	+50.980%
2025-06-24	3.8400	4.0200	3.750000	4.0000	+6.101%	343,716	+54.000%
2025-06-23	4.1400	4.1700	3.730000	3.7700	-8.717%	726,041	+63.395%
2025-06-20	4.1500	4.2300	4.050000	4.1300	+0.978%	595,809	+49.153%
2025-06-18	4.1300	4.2600	4.050000	4.0900	-1.446%	341,864	+50.611%
2025-06-17	4.2900	4.3900	4.120000	4.1500	-5.034%	259,911	+48.434%
2025-06-16	4.4400	4.5100	4.280000	4.3700	-0.456%	285,777	+40.961%
2025-06-13	4.4200	4.6200	4.350000	4.3900	-2.444%	487,002	+40.319%
2025-06-12	4.3400	4.5290	4.211500	4.5000	+3.211%	311,378	+36.889%
2025-06-11	4.5700	4.6150	4.320000	4.3600	-2.461%	536,573	+41.284%
2025-06-10	4.8000	5.1000	4.400000	4.4700	-6.681%	1,532,762	+37.808%
2025-06-09	4.4200	4.8299	4.380800	4.7900	+10.115%	720,321	+28.601%
2025-06-06	3.9800	4.3600	3.965000	4.3500	+11.253%	670,196	+41.609%
2025-06-05	3.7700	3.9550	3.760000	3.9100	+2.089%	179,707	+57.545%
2025-06-04	3.8300	4.0000	3.821400	3.8300	-1.034%	252,320	+60.836%
2025-06-03	3.7800	3.9201	3.710000	3.8700	+3.200%	318,444	+59.173%
2025-06-02	3.6300	3.9000	3.550000	3.7500	+3.591%	323,988	+64.267%
2025-05-30	3.6800	3.7200	3.480000	3.6200	-2.426%	457,093	+70.166%
2025-05-29	3.4800	3.8050	3.421500	3.7100	+6.916%	401,097	+66.038%
2025-05-28	3.4400	3.5000	3.400000	3.4700	+1.462%	291,691	+77.522%
2025-05-27	3.5600	3.5600	3.365000	3.4200	-2.006%	293,635	+80.117%
2025-05-23	3.5400	3.5500	3.390000	3.4900	-3.056%	388,480	+76.504%
2025-05-22	3.5100	3.6600	3.463500	3.6000	+1.408%	335,806	+71.111%
2025-05-21	3.7900	3.9000	3.480000	3.5500	-7.792%	392,086	+73.521%
2025-05-20	3.8400	3.9000	3.704800	3.8500	+1.316%	402,176	+60.000%
2025-05-19	3.3800	3.9100	3.380000	3.8000	+10.465%	619,220	+62.105%
2025-05-16	3.2000	3.4800	3.180000	3.4400	+7.500%	429,251	+79.070%
2025-05-15	3.1000	3.2000	3.020000	3.2000	+2.236%	321,415	+92.500%
2025-05-14	3.2700	3.3500	3.066000	3.1300	-4.281%	804,729	+96.805%
2025-05-13	3.3700	3.3900	3.150000	3.2700	-1.506%	478,482	+88.379%
2025-05-12	3.2200	3.5600	3.190000	3.3200	+7.792%	449,993	+85.542%
2025-05-09	3.2500	3.3200	3.000000	3.0800	-4.938%	1,057,542	+100.000%
2025-05-08	3.1200	3.3200	3.060000	3.2400	+4.013%	393,271	+90.123%
2025-05-07	3.1100	3.2400	3.050000	3.1150	+1.136%	303,253	+97.753%
2025-05-06	3.5100	3.5550	3.050000	3.0800	-13.725%	410,947	+100.000%
2025-05-05	3.7200	3.7550	3.500000	3.5700	-5.053%	489,351	+72.549%
2025-05-02	3.4600	3.8000	3.460000	3.7600	+9.302%	502,430	+63.830%
2025-05-01	3.5000	3.5400	3.270000	3.4400	+2.077%	560,953	+79.070%
2025-04-30	3.1900	3.4400	3.190000	3.3700	+4.012%	302,023	+82.789%
2025-04-29	3.3100	3.4450	3.215000	3.2400	-2.994%	354,836	+90.123%
2025-04-28	3.3500	3.4600	3.240000	3.3400	0.000%	271,460	+84.431%
2025-04-25	3.2000	3.3400	3.170000	3.3400	+2.769%	312,697	+84.431%
2025-04-24	3.4100	3.5050	3.240000	3.2500	-4.971%	319,272	+89.538%
2025-04-23	3.5300	3.7400	3.410000	3.4200	+0.588%	819,134	+80.117%
2025-04-22	3.2100	3.4700	3.110000	3.4000	+10.390%	651,474	+81.176%
2025-04-21	3.0200	3.2500	2.960000	3.0800	+0.654%	449,920	+100.000%
2025-04-17	2.9000	3.0700	2.890000	3.0600	+5.155%	377,853	+101.307%
2025-04-16	3.0500	3.0600	2.880000	2.9100	-6.129%	434,277	+111.684%
2025-04-15	2.7800	3.1000	2.750000	3.1000	+11.511%	956,737	+98.710%
2025-04-14	2.6700	2.8300	2.560000	2.7800	+5.703%	766,877	+121.583%
2025-04-11	2.6000	2.6300	2.465000	2.6300	+1.544%	822,219	+134.221%
2025-04-10	2.6600	2.7000	2.500000	2.5900	-6.159%	643,494	+137.838%
2025-04-09	2.4500	2.9000	2.235000	2.7600	+9.960%	1,766,910	+123.188%
2025-04-08	2.7600	2.9000	2.495000	2.5100	-5.283%	1,032,332	+145.418%
2025-04-07	2.6400	2.7500	2.460000	2.6500	-4.332%	1,300,510	+132.453%
2025-04-04	2.8200	2.8527	2.670000	2.7700	-3.986%	612,311	+122.383%
2025-04-03	3.1200	3.1200	2.880000	2.8850	-12.043%	556,205	+113.518%
2025-04-02	2.9500	3.4000	2.950000	3.2800	+9.699%	1,090,302	+87.805%
2025-04-01	3.2100	3.2300	2.870000	2.9900	-7.430%	1,547,365	+106.020%
2025-03-31	3.5300	3.5300	3.165000	3.2300	-11.019%	1,255,632	+90.712%
2025-03-28	3.5600	3.6600	3.450000	3.6300	+1.966%	618,550	+69.697%
2025-03-27	3.6200	3.6950	3.540000	3.5600	-1.385%	639,790	+73.034%
2025-03-26	3.6400	3.6850	3.500000	3.6100	-2.300%	493,761	+70.637%
2025-03-25	3.9400	4.0000	3.670000	3.6950	-5.980%	462,355	+66.712%
2025-03-24	3.9700	4.0000	3.780000	3.9300	+0.255%	522,026	+56.743%
2025-03-21	3.6800	3.9400	3.580000	3.9200	+4.533%	1,162,192	+57.143%
2025-03-20	3.7400	3.8450	3.670000	3.7500	-1.055%	645,938	+64.267%
2025-03-19	3.8600	3.8800	3.660000	3.7900	-0.785%	671,574	+62.533%
2025-03-18	4.1500	4.1928	3.780000	3.8200	-8.612%	608,172	+61.257%
2025-03-17	4.1200	4.2050	3.899700	4.1800	+1.703%	644,536	+47.368%
2025-03-14	4.4400	4.4400	4.100000	4.1100	-3.972%	309,456	+49.878%
2025-03-13	4.2400	4.4000	4.165000	4.2800	+0.943%	449,734	+43.925%
2025-03-12	4.1100	4.4000	4.020000	4.2400	+3.163%	769,953	+45.283%
2025-03-11	3.9300	4.1650	3.725817	4.1100	+5.520%	793,350	+49.878%
2025-03-10	4.1000	4.2050	3.840000	3.8950	-4.300%	829,487	+58.151%
2025-03-07	4.1800	4.2719	4.025000	4.0700	-1.691%	609,975	+51.351%
2025-03-06	4.0800	4.2800	4.070000	4.1400	-0.481%	1,126,215	+48.792%
2025-03-05	4.0000	4.3400	3.950000	4.1600	+4.786%	724,796	+48.077%
2025-03-04	4.1100	4.1400	3.920000	3.9700	-4.106%	1,000,163	+55.164%
2025-03-03	4.5700	4.8100	4.120000	4.1400	-8.609%	668,875	+48.792%
2025-02-28	4.4500	4.6400	4.200000	4.5300	+1.116%	1,224,230	+35.982%
2025-02-27	4.7600	4.8650	4.450000	4.4800	-6.667%	503,565	+37.500%
2025-02-26	4.5400	4.8150	4.510000	4.8000	+5.727%	570,895	+28.333%
2025-02-25	4.5200	4.7600	4.440000	4.5400	+0.442%	500,619	+35.683%
2025-02-24	4.7400	4.8150	4.510000	4.5200	-2.586%	456,408	+36.283%
2025-02-21	4.7400	4.7800	4.530000	4.6400	-0.642%	555,285	+32.759%
2025-02-20	4.7100	4.8000	4.630000	4.6700	-1.268%	386,410	+31.906%
2025-02-19	4.8700	4.9700	4.710000	4.7300	-2.474%	660,774	+30.233%
2025-02-18	4.8800	5.0700	4.800000	4.8500	-0.615%	557,074	+27.010%
2025-02-14	4.7900	5.4200	4.790000	4.8800	+3.390%	685,672	+26.230%
2025-02-13	4.5600	4.7700	4.510000	4.7200	+3.736%	900,040	+30.508%
2025-02-12	4.5700	4.6650	4.405000	4.5500	-0.655%	1,101,293	+35.385%
2025-02-11	5.1900	5.2676	4.570000	4.5800	-13.829%	1,241,992	+34.498%
2025-02-10	6.0900	6.1139	5.270700	5.3150	-10.972%	1,556,362	+15.898%
2025-02-07	6.6000	6.7700	5.960000	5.9700	-8.436%	1,900,892	+3.183%
2025-02-06	6.1600	6.9100	6.043700	6.5200	+6.189%	1,489,668	-5.521%
2025-02-05	5.9600	6.2600	5.950000	6.1400	+3.716%	581,842	+0.326%
2025-02-04	5.8700	6.0200	5.535900	5.9200	-0.169%	2,057,364	+4.054%
2025-02-03	5.4100	5.9400	5.290000	5.9300	+5.893%	1,103,575	+3.879%
2025-01-31	5.6200	5.6375	5.295000	5.6000	0.000%	849,158	+10.000%
2025-01-30	4.9900	5.6500	4.970000	5.6000	+12.000%	914,622	+10.000%
2025-01-29	4.6500	5.0300	4.600000	5.0000	+7.527%	617,135	+23.200%
2025-01-28	4.7200	4.7350	4.500000	4.6500	-1.483%	378,884	+32.473%
2025-01-27	4.6400	4.9550	4.625000	4.7200	+1.288%	467,921	+30.508%
2025-01-24	4.8500	4.8800	4.635000	4.6600	-4.312%	343,781	+32.189%
2025-01-23	4.7600	4.8800	4.430100	4.8700	+5.640%	551,618	+26.489%
2025-01-22	4.6600	4.8000	4.490000	4.6100	-1.285%	414,095	+33.623%
2025-01-21	4.5800	4.6850	4.480000	4.6700	+1.965%	1,084,978	+31.906%
2025-01-17	4.7300	4.7300	4.500000	4.5800	-2.137%	927,657	+34.498%
2025-01-16	5.0100	5.0100	4.630000	4.6800	-7.143%	522,877	+31.624%
2025-01-15	4.9900	5.1500	4.870000	5.0400	+3.279%	627,106	+22.222%
2025-01-14	4.8300	5.0900	4.800000	4.8800	+2.521%	629,471	+26.230%
2025-01-13	5.3000	5.3050	4.675000	4.7600	-13.768%	1,369,192	+29.412%
2025-01-10	5.9400	6.0150	5.360100	5.5200	-5.479%	703,834	+11.594%
2025-01-08	6.3700	6.4000	5.830000	5.8400	-8.176%	571,805	+5.479%
2025-01-07	6.4100	6.6660	6.330000	6.3600	+0.157%	627,386	-3.145%
2025-01-06	6.0200	6.6500	5.860000	6.3500	+7.083%	995,366	-2.992%
2025-01-03	5.8400	6.0050	5.772500	5.9300	+1.715%	747,791	+3.879%
2025-01-02	5.6500	6.0000	5.610000	5.8300	+4.668%	781,620	+5.660%
2024-12-31	5.3200	5.6400	5.220000	5.5700	+5.094%	1,631,807	+10.592%
2024-12-30	5.4800	5.5900	5.240000	5.3000	-4.505%	1,053,600	+16.226%
2024-12-27	5.7200	5.8900	5.488800	5.5500	-4.475%	637,764	+10.991%
2024-12-26	5.7700	5.8200	5.590000	5.8100	0.000%	572,353	+6.024%
2024-12-24	5.8400	5.8850	5.700000	5.8100	-1.190%	432,674	+6.024%
2024-12-23	6.2400	6.3350	5.770000	5.8800	-6.815%	983,176	+4.762%
2024-12-20	5.8000	6.3700	5.740000	6.3100	+9.170%	4,722,898	-2.377%
2024-12-19	5.9200	5.9500	5.580000	5.7800	-3.183%	1,750,190	+6.574%
2024-12-18	6.3400	6.3600	5.770000	5.9700	-5.538%	1,418,881	+3.183%
2024-12-17	6.4900	6.7100	6.280000	6.3200	-2.469%	761,474	-2.532%
2024-12-16	6.5600	6.7700	6.470000	6.4800	-0.308%	1,017,500	-4.938%
2024-12-13	6.8600	6.9400	6.415000	6.5000	-5.523%	932,316	-5.231%
2024-12-12	6.8500	6.9784	6.630000	6.8800	-0.290%	662,658	-10.465%
2024-12-11	7.2300	7.2300	6.880000	6.9000	-4.696%	875,574	-10.725%
2024-12-10	7.2000	7.3300	6.990000	7.2400	+0.836%	481,081	-14.917%
2024-12-09	7.3500	7.5800	7.110000	7.1800	-2.313%	412,000	-14.206%
2024-12-06	6.8600	7.4350	6.770000	7.3500	+7.771%	374,236	-16.190%
2024-12-05	7.1400	7.1960	6.780000	6.8200	-4.482%	481,287	-9.677%
2024-12-04	7.0500	7.2500	6.950000	7.1400	+0.847%	465,484	-13.725%
2024-12-03	7.5800	7.6700	7.030000	7.0800	-6.719%	450,712	-12.994%
2024-12-02	7.8000	7.9350	7.500000	7.5900	-3.189%	573,904	-18.841%
2024-11-29	7.8700	7.9150	7.530000	7.8400	-0.381%	335,675	-21.429%
2024-11-27	7.5100	7.8900	7.440000	7.8700	+4.933%	1,095,255	-21.728%
2024-11-26	7.7300	7.9900	7.474900	7.5000	-1.575%	1,193,266	-17.867%
2024-11-25	7.8900	8.2300	7.520000	7.6200	-2.182%	870,972	-19.160%
2024-11-22	7.9600	8.1100	7.530000	7.7900	-2.503%	884,499	-20.924%
2024-11-21	8.4100	8.4800	7.825000	7.9900	-4.994%	942,705	-22.904%
2024-11-20	8.7500	8.9600	8.200000	8.4100	-2.999%	790,179	-26.754%
2024-11-19	8.1900	8.6800	8.037100	8.6700	+4.207%	751,625	-28.950%
2024-11-18	8.8300	9.1799	8.185000	8.3200	-5.776%	1,909,169	-25.962%
2024-11-15	8.1300	9.1400	7.950000	8.8300	+10.100%	1,418,557	-30.238%
2024-11-14	7.8700	8.2500	7.320000	8.0200	+4.021%	1,120,406	-23.192%
2024-11-13	7.9800	8.0150	7.680000	7.7100	-2.033%	528,406	-20.104%
2024-11-12	7.9800	8.1200	7.720000	7.8700	-2.478%	638,418	-21.728%
2024-11-11	8.2100	8.3350	8.000000	8.0700	-0.616%	671,444	-23.668%
2024-11-08	8.3100	8.4652	8.070000	8.1200	-1.932%	708,180	-24.138%
2024-11-07	8.4000	8.6200	8.220000	8.2800	-0.838%	997,156	-25.604%
2024-11-06	8.6600	8.7400	8.300000	8.3500	-0.477%	600,561	-26.228%
2024-11-05	8.1800	8.4400	8.030000	8.3900	+2.630%	639,069	-26.579%
2024-11-04	8.0500	8.4300	7.975000	8.1750	+0.988%	500,643	-24.648%
2024-11-01	8.0500	8.2600	8.010000	8.0950	+1.061%	450,782	-23.904%
2024-10-31	8.2200	8.2985	7.990000	8.0100	-3.144%	631,716	-23.096%
2024-10-30	8.2000	8.4200	8.044958	8.2700	+0.854%	485,687	-25.514%
2024-10-29	8.4700	8.6200	8.130000	8.2000	-4.317%	463,603	-24.878%
2024-10-28	8.2000	8.6750	8.200000	8.5700	+5.153%	383,224	-28.121%
2024-10-25	8.2700	8.4500	8.090000	8.1500	-0.731%	493,896	-24.417%
2024-10-24	8.4700	8.6980	8.195000	8.2100	-3.525%	575,710	-24.970%
2024-10-23	8.2500	8.5600	7.900000	8.5100	+3.027%	1,828,052	-27.615%
2024-10-22	8.5700	8.8800	8.190000	8.2600	-3.730%	746,025	-25.424%
2024-10-21	8.5200	8.6800	8.390000	8.5800	+0.586%	705,326	-28.205%
2024-10-18	8.4700	8.6676	8.450000	8.5300	+0.947%	1,021,533	-27.784%
2024-10-17	8.6600	8.6950	8.370000	8.4500	-2.425%	502,912	-27.101%
2024-10-16	8.9200	9.1000	8.620000	8.6600	-2.587%	502,681	-28.868%
2024-10-15	9.0300	9.1899	8.851000	8.8900	-1.550%	315,552	-30.709%
2024-10-14	9.1100	9.2900	8.970000	9.0300	-1.527%	352,607	-31.783%
2024-10-11	8.6800	9.1700	8.655000	9.1700	+5.040%	543,152	-32.824%
2024-10-10	8.9000	9.0300	8.530000	8.7300	-3.000%	716,677	-29.439%
2024-10-09	9.3600	9.3800	8.950000	9.0000	-4.051%	926,848	-31.556%
2024-10-08	9.2600	9.5200	9.190000	9.3800	+1.296%	816,684	-34.328%
2024-10-07	9.9600	9.9600	9.140000	9.2600	-7.121%	933,516	-33.477%
2024-10-04	10.5100	10.5600	9.775000	9.9700	-3.578%	627,149	-38.215%
2024-10-03	10.1800	10.3600	9.920000	10.3400	+0.682%	722,383	-40.426%
2024-10-02	10.3200	10.4100	10.100900	10.2700	-1.345%	1,142,869	-40.019%
2024-10-01	10.7800	10.7800	10.170000	10.4100	-3.700%	1,894,629	-40.826%
2024-09-30	10.8300	11.1250	10.559900	10.8100	-0.185%	705,937	-43.016%
2024-09-27	11.1000	11.2000	10.628400	10.8300	-1.186%	920,656	-43.121%
2024-09-26	11.4300	11.4650	10.915000	10.9600	-2.837%	1,667,261	-43.796%
2024-09-25	11.4700	11.6400	11.210000	11.2800	-1.828%	2,306,017	-45.390%
2024-09-24	11.6000	11.7650	11.250000	11.4900	-1.034%	840,491	-46.388%
2024-09-23	11.4600	11.7400	11.200000	11.6100	-2.437%	1,359,530	-46.942%
2024-09-20	13.5400	13.5923	11.850000	11.9000	-11.852%	2,125,528	-48.235%
2024-09-19	17.3900	17.4100	12.480000	13.5000	-19.738%	3,361,284	-54.370%
2024-09-18	16.2300	17.3100	16.080000	16.8200	+4.084%	1,558,886	-63.377%
2024-09-17	16.6000	16.8200	16.140000	16.1600	-1.942%	490,330	-61.881%
2024-09-16	16.3300	16.5800	15.830000	16.4800	+1.415%	534,534	-62.621%
2024-09-13	16.0200	16.5850	16.020000	16.2500	+2.137%	362,664	-62.092%
2024-09-12	15.7100	15.9650	15.190000	15.9100	+1.209%	418,296	-61.282%
2024-09-11	15.3400	15.7500	15.010000	15.7200	+1.354%	445,877	-60.814%
2024-09-10	15.2500	16.0942	15.065000	15.5100	+1.705%	379,821	-60.284%
2024-09-09	15.0600	15.5100	14.920000	15.2500	+1.194%	445,708	-59.607%
2024-09-06	15.6400	15.7500	14.640000	15.0700	-2.837%	368,945	-59.124%
2024-09-05	15.7100	15.7100	15.220000	15.5100	-0.704%	351,635	-60.284%
2024-09-04	14.7200	15.7200	14.610000	15.6200	+5.970%	579,958	-60.563%
2024-09-03	14.9000	15.5583	14.570000	14.7400	-1.799%	377,768	-58.209%
2024-08-30	15.3200	15.3200	14.710000	15.0100	-1.574%	417,218	-58.961%
2024-08-29	15.4400	15.6700	14.880000	15.2500	-0.327%	503,306	-59.607%
2024-08-28	15.5000	15.7900	15.030000	15.3000	-1.481%	402,583	-59.739%
2024-08-27	15.7100	16.1000	15.050000	15.5300	-1.957%	500,696	-60.335%
2024-08-26	15.1300	15.9500	15.000000	15.8400	+5.882%	411,930	-61.111%
2024-08-23	14.6300	15.1300	14.500000	14.9600	+3.386%	285,878	-58.824%
2024-08-22	15.1700	15.2134	14.380000	14.4700	-4.740%	479,247	-57.429%
2024-08-21	15.4500	15.7700	14.960000	15.1900	-0.849%	428,041	-59.447%
2024-08-20	14.7000	15.3900	14.480000	15.3200	+4.147%	493,594	-59.791%
2024-08-19	14.3300	15.0200	14.210000	14.7100	+2.795%	468,200	-58.124%
2024-08-16	14.7100	14.7600	14.200000	14.3100	-2.520%	420,178	-56.953%
2024-08-15	15.0000	15.4000	14.650000	14.6800	+1.733%	604,240	-58.038%
2024-08-14	15.0100	15.2250	14.260000	14.4300	-3.414%	402,144	-57.311%
2024-08-13	15.0000	15.1200	14.590000	14.9400	-0.400%	394,586	-58.768%
2024-08-12	14.8000	15.1200	14.518800	15.0000	+1.351%	520,650	-58.933%
2024-08-09	15.6800	16.1400	14.730000	14.8000	+0.475%	456,269	-58.378%
2024-08-08	15.0000	15.0000	14.500000	14.7300	+0.136%	497,182	-58.181%
2024-08-07	15.5000	15.6700	14.680000	14.7100	-5.097%	1,153,108	-58.124%
2024-08-06	15.3000	15.6000	14.650000	15.5000	+2.445%	754,370	-60.258%
2024-08-05	14.7100	15.4300	14.290050	15.1300	-5.966%	638,241	-59.286%
2024-08-02	16.1600	16.5600	15.580000	16.0900	-6.399%	438,530	-61.715%
2024-08-01	17.8200	18.0200	16.840000	17.1900	-3.046%	381,357	-64.165%
2024-07-31	17.3300	18.1400	16.820000	17.7300	+3.322%	449,178	-65.257%
2024-07-30	17.2000	17.6400	16.970000	17.1600	+0.234%	524,305	-64.103%
2024-07-29	18.3800	18.3800	16.680000	17.1200	-6.703%	504,325	-64.019%
2024-07-26	18.8000	19.3300	18.220000	18.3500	-0.918%	756,625	-66.431%
2024-07-25	17.9300	19.6890	17.720000	18.5200	+3.233%	1,410,452	-66.739%
2024-07-24	17.5000	18.6600	17.220100	17.9400	0.000%	1,506,983	-65.663%
2024-07-23	16.8300	18.5300	16.630000	17.9400	+5.035%	1,924,087	-65.663%
2024-07-22	14.6000	17.1400	14.550000	17.0800	+18.611%	4,077,600	-63.934%
2024-07-19	15.2400	15.2400	14.150000	14.4000	-4.888%	2,079,338	-57.222%
2024-07-18	18.2000	18.2100	14.750000	15.1400	-16.813%	4,329,262	-59.313%
2024-07-17	28.8900	28.9269	16.700000	18.2000	-31.963%	6,367,562	-66.154%
2024-07-16	27.3800	27.3800	26.640000	26.7500	-0.668%	675,763	-76.972%
2024-07-15	27.4100	27.6800	26.750000	26.9300	-1.065%	621,724	-77.126%
2024-07-12	26.2000	28.3800	26.200000	27.2200	+5.545%	1,170,564	-77.370%
2024-07-11	23.6000	27.0000	23.380000	25.7900	+11.116%	1,098,739	-76.115%
2024-07-10	22.7500	23.2200	22.050000	23.2100	+2.292%	400,890	-73.460%
2024-07-09	21.5500	22.8400	21.341700	22.6900	+5.584%	374,028	-72.851%
2024-07-08	21.3500	21.6300	21.000000	21.4900	+1.608%	399,136	-71.336%
2024-07-05	20.6800	21.2000	20.555000	21.1500	+1.439%	245,894	-70.875%
2024-07-03	20.7900	21.3800	20.500000	20.8500	+1.312%	241,954	-70.456%
2024-07-02	21.2800	21.6000	20.420000	20.5800	-3.561%	400,433	-70.068%
2024-07-01	20.9500	21.7400	20.700000	21.3400	+1.667%	521,224	-71.134%
2024-06-28	20.9500	21.1600	20.396800	20.9900	+0.287%	2,599,997	-70.653%
2024-06-27	21.0100	21.0800	20.330000	20.9300	-0.381%	618,397	-70.569%
2024-06-26	21.9300	22.0900	20.650000	21.0100	-4.500%	817,854	-70.681%
2024-06-25	23.1400	23.2400	21.860000	22.0000	-5.376%	1,239,507	-72.000%
2024-06-24	22.8900	23.6500	22.690000	23.2500	+1.351%	356,175	-73.505%
2024-06-21	22.8900	23.1200	22.060000	22.9400	+1.460%	1,326,951	-73.147%
2024-06-20	22.7100	22.8700	22.020000	22.6100	-0.746%	394,477	-72.755%
2024-06-18	23.6400	23.6400	22.500000	22.7800	-4.286%	407,395	-72.959%
2024-06-17	23.4500	24.4700	23.450000	23.8000	+0.719%	406,071	-74.118%
2024-06-14	24.0500	24.3800	23.500000	23.6300	-3.195%	359,141	-73.931%
2024-06-13	23.6200	25.0000	23.620000	24.4100	+1.413%	264,761	-74.764%
2024-06-12	24.3100	24.7900	23.760000	24.0700	+3.349%	454,147	-74.408%
2024-06-11	22.3000	23.7600	22.300000	23.2900	+3.190%	688,492	-73.551%
2024-06-10	22.4200	22.8750	21.805000	22.5700	-0.660%	680,477	-72.707%
2024-06-07	22.2500	23.3250	21.540000	22.7200	+0.665%	774,360	-72.887%
2024-06-06	22.3400	24.8900	22.265000	22.5700	-17.265%	1,143,096	-72.707%
2024-06-05	25.0100	27.3500	24.740000	27.2800	+10.000%	469,819	-77.419%
2024-06-04	24.8000	25.0600	24.120000	24.8000	+0.283%	415,126	-75.161%
2024-06-03	24.3700	25.4000	23.740000	24.7300	+3.171%	624,425	-75.091%
2024-05-31	25.0000	25.6100	23.845000	23.9700	-2.719%	699,037	-74.301%
2024-05-30	24.2100	24.9900	24.000000	24.6400	+2.838%	569,726	-75.000%
2024-05-29	24.4200	24.6100	23.950000	23.9600	-3.775%	377,659	-74.290%
2024-05-28	25.5400	25.7200	24.030000	24.9000	-0.994%	417,445	-75.261%
2024-05-24	25.3800	26.1000	25.070000	25.1500	0.000%	398,936	-75.507%
2024-05-23	26.1400	26.2100	24.880000	25.1500	-3.787%	474,133	-75.507%
2024-05-22	25.1800	26.5300	25.150000	26.1400	+3.936%	554,906	-76.435%
2024-05-21	25.0600	25.9499	24.730000	25.1500	-3.269%	402,276	-75.507%
2024-05-20	25.3300	26.2500	25.020000	26.0000	+2.605%	453,428	-76.308%
2024-05-17	25.7200	25.7200	24.360000	25.3400	-1.170%	435,710	-75.691%
2024-05-16	25.1800	26.1000	24.770000	25.6400	+0.235%	526,900	-75.975%
2024-05-15	26.5500	27.1700	25.500000	25.5800	-0.660%	427,495	-75.919%
2024-05-14	26.3900	27.2400	25.610000	25.7500	+0.704%	425,059	-76.078%
2024-05-13	25.9400	27.3600	25.200000	25.5700	-0.506%	593,875	-75.909%
2024-05-10	25.1900	26.2350	24.270000	25.7000	+0.234%	396,087	-76.031%
2024-05-09	26.4100	26.8450	25.540000	25.6400	-2.621%	323,004	-75.975%
2024-05-08	26.2600	26.7800	25.880000	26.3300	-1.754%	293,923	-76.605%
2024-05-07	26.7900	27.0900	26.260000	26.8000	+0.149%	334,995	-77.015%
2024-05-06	26.4700	27.0000	26.410000	26.7600	+1.440%	370,856	-76.981%
2024-05-03	27.2100	27.8400	26.170000	26.3800	0.000%	320,136	-76.649%
2024-05-02	25.3100	26.5400	24.930000	26.3800	+3.899%	406,689	-76.649%
2024-05-01	24.0000	26.5900	24.000000	25.3900	+6.101%	694,880	-75.738%
2024-04-30	23.7600	24.5550	23.570000	23.9300	-1.320%	355,150	-74.258%
2024-04-29	23.5800	24.6600	23.340000	24.2500	+4.301%	313,303	-74.598%
2024-04-26	23.4500	23.8550	22.750000	23.2500	-1.190%	321,552	-73.505%
2024-04-25	23.5100	23.9800	22.910000	23.5300	-2.969%	447,324	-73.821%
2024-04-24	25.1900	25.3800	24.230000	24.2500	-2.257%	289,114	-74.598%
2024-04-23	26.4500	26.8900	24.685300	24.8100	-5.987%	565,556	-75.171%
2024-04-22	25.6000	26.9162	24.570000	26.3900	+4.515%	481,679	-76.658%
2024-04-19	24.6100	25.5600	24.380100	25.2500	+1.897%	635,044	-75.604%
2024-04-18	25.0400	25.2700	24.710000	24.7800	-2.055%	410,806	-75.141%
2024-04-17	26.9400	26.9900	25.145000	25.3000	-5.421%	515,136	-75.652%
2024-04-16	25.7400	27.2400	25.740000	26.7500	+1.905%	475,661	-76.972%
2024-04-15	27.8900	28.4300	25.940000	26.2500	-0.380%	601,162	-76.533%
2024-04-12	27.5300	27.7199	26.090000	26.3500	-4.874%	401,322	-76.622%
2024-04-11	27.1900	27.8650	26.600000	27.7000	+2.859%	649,466	-77.762%
2024-04-10	26.5000	27.2900	25.680000	26.9300	-0.627%	520,160	-77.126%
2024-04-09	28.7900	29.2200	26.800000	27.1000	-5.739%	545,303	-77.269%
2024-04-08	28.6500	29.2650	28.122000	28.7500	+0.524%	555,663	-78.574%
2024-04-05	27.4000	28.7100	26.900000	28.6000	+3.473%	367,190	-78.462%
2024-04-04	28.1700	28.8600	27.420000	27.6400	-1.003%	641,407	-77.713%
2024-04-03	27.4600	28.0900	27.000000	27.9200	-0.214%	661,127	-77.937%
2024-04-02	28.7900	29.6600	27.460000	27.9800	-6.764%	2,012,163	-77.984%
2024-04-01	31.7800	31.8700	28.770000	30.0100	-5.807%	1,070,044	-79.474%
2024-03-28	34.1600	34.1979	30.250000	31.8600	-11.179%	1,605,197	-80.665%
2024-03-27	34.3900	36.2500	33.830000	35.8700	+5.345%	723,668	-82.827%
2024-03-26	33.6300	34.7100	33.161000	34.0500	+1.339%	487,821	-81.909%
2024-03-25	33.4000	34.1800	33.398000	33.6000	0.000%	297,482	-81.667%
2024-03-22	33.4400	33.9500	32.900000	33.6000	-0.592%	302,108	-81.667%
2024-03-21	33.9900	34.2800	33.550000	33.8000	+0.896%	665,603	-81.775%
2024-03-20	32.1200	33.9400	31.370000	33.5000	+4.622%	481,428	-81.612%
2024-03-19	31.0000	32.0900	29.230000	32.0200	+3.190%	796,911	-80.762%
2024-03-18	31.2700	31.9100	30.440000	31.0300	-1.523%	778,815	-80.148%
2024-03-15	28.8000	32.3700	28.800000	31.5100	+7.286%	1,561,209	-80.451%
2024-03-14	29.0500	29.5900	28.290000	29.3700	-0.102%	855,433	-79.026%
2024-03-13	28.5300	29.5750	28.460000	29.4000	+3.049%	437,216	-79.048%
2024-03-12	28.6800	28.9399	27.500000	28.5300	-0.070%	458,655	-78.409%
2024-03-11	29.6300	30.1500	28.330000	28.5500	-3.449%	646,599	-78.424%

.dark-mode .lC2mmz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lC2mmz{ color: #333333; background-color: white; border: 2px solid #333333; }FDMT4D Molecular Therapeutics, Inc. Common Stockstock NASDAQ

FDMT
4D Molecular Therapeutics, Inc. Common Stock
stock NASDAQ