5 DAY PERFORMANCE
-13.91%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
-15.08%
YEAR-TO-DATE PERFORMANCE
+16.40%
1 YEAR PERFORMANCE
+166.97%
4D Molecular Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.34 | $10.50 (1.55%) | $10.52 | $10.22 | 181.88 K | $705.15 M |
| 05/12/2026 | $10.79 | $10.34 (-4.17%) | $10.86 | $10.24 | 459.00 K | $703.79 M |
| 05/11/2026 | $10.25 | $10.79 (5.27%) | $11.21 | $10.20 | 1.02 M | $734.42 M |
| 05/08/2026 | $9.08 | $10.14 (11.67%) | $10.15 | $9.06 | 832.11 K | $690.17 M |
| 05/07/2026 | $10.39 | $9.93 (-4.43%) | $10.39 | $9.80 | 737.30 K | $675.88 M |
| 05/06/2026 | $9.76 | $10.42 (6.76%) | $10.43 | $9.65 | 711.28 K | $709.23 M |
| 05/05/2026 | $9.55 | $9.71 (1.68%) | $9.86 | $9.49 | 541.90 K | $660.91 M |
| 05/04/2026 | $9.10 | $9.44 (3.74%) | $9.55 | $9.10 | 551.81 K | $642.53 M |
| 05/01/2026 | $8.88 | $9.09 (2.36%) | $9.29 | $8.84 | 794.04 K | $526.59 M |
| 04/30/2026 | $8.80 | $8.87 (0.8%) | $9.07 | $8.64 | 740.20 K | $513.84 M |
| 04/29/2026 | $9.51 | $8.81 (-7.36%) | $9.51 | $8.72 | 850.04 K | $510.36 M |
| 04/28/2026 | $9.40 | $9.42 (0.21%) | $9.66 | $9.36 | 437.13 K | $545.70 M |
| 04/27/2026 | $9.27 | $9.45 (1.94%) | $9.77 | $9.27 | 630.63 K | $547.44 M |
| 04/24/2026 | $9.89 | $9.40 (-4.95%) | $9.89 | $9.23 | 514.60 K | $544.54 M |
| 04/23/2026 | $9.81 | $9.61 (-2.04%) | $9.87 | $9.48 | 535.24 K | $556.71 M |
| 04/22/2026 | $9.85 | $9.80 (-0.51%) | $9.96 | $9.69 | 685.42 K | $567.72 M |
| 04/21/2026 | $9.89 | $9.76 (-1.31%) | $10.09 | $9.67 | 843.27 K | $565.40 M |
| 04/20/2026 | $10.27 | $10.07 (-1.95%) | $10.59 | $10.01 | 473.10 K | $583.36 M |
| 04/17/2026 | $10.48 | $10.49 (0.1%) | $10.74 | $10.20 | 894.99 K | $607.69 M |
| 04/16/2026 | $9.75 | $10.06 (3.18%) | $10.10 | $9.53 | 837.10 K | $582.78 M |
| 04/15/2026 | $9.64 | $9.77 (1.35%) | $9.81 | $9.43 | 685.02 K | $565.98 M |
| 04/14/2026 | $10.06 | $9.66 (-3.98%) | $10.17 | $9.60 | 1.05 M | $559.61 M |
| 04/13/2026 | $9.82 | $10.04 (2.24%) | $10.23 | $9.82 | 553.93 K | $581.62 M |
| 04/10/2026 | $9.82 | $9.81 (-0.1%) | $9.94 | $9.49 | 900.80 K | $568.30 M |
| 04/09/2026 | $10.00 | $9.84 (-1.6%) | $10.02 | $9.70 | 389.10 K | $570.03 M |
| 04/08/2026 | $10.75 | $10.10 (-6.05%) | $10.88 | $9.95 | 631.24 K | $585.09 M |
| 04/07/2026 | $9.87 | $10.24 (3.75%) | $10.34 | $9.70 | 1.05 M | $593.21 M |
| 04/06/2026 | $9.57 | $9.94 (3.87%) | $10.05 | $9.57 | 460.20 K | $575.83 M |
| 04/02/2026 | $9.50 | $9.48 (-0.21%) | $9.83 | $9.38 | 706.93 K | $549.18 M |
| 04/01/2026 | $9.53 | $9.87 (3.57%) | $9.93 | $9.47 | 686.48 K | $571.77 M |
| 03/31/2026 | $8.79 | $9.31 (5.92%) | $9.48 | $8.79 | 705.12 K | $539.33 M |
| 03/30/2026 | $9.19 | $8.57 (-6.75%) | $9.72 | $8.45 | 1.18 M | $496.46 M |
| 03/27/2026 | $10.00 | $9.33 (-6.7%) | $10.33 | $9.32 | 1.06 M | $540.49 M |
| 03/26/2026 | $9.65 | $10.18 (5.49%) | $10.71 | $9.64 | 2.24 M | $589.73 M |
| 03/25/2026 | $9.35 | $9.88 (5.67%) | $10.24 | $9.34 | 895.61 K | $572.35 M |
| 03/24/2026 | $9.08 | $9.18 (1.1%) | $9.26 | $8.83 | 769.94 K | $531.80 M |
| 03/23/2026 | $8.80 | $9.23 (4.89%) | $9.24 | $8.74 | 667.64 K | $534.70 M |
| 03/20/2026 | $8.63 | $8.61 (-0.23%) | $9.10 | $8.59 | 1.37 M | $498.78 M |
| 03/19/2026 | $9.94 | $8.98 (-9.66%) | $9.94 | $8.56 | 731.91 K | $520.21 M |
| 03/18/2026 | $8.52 | $8.56 (0.47%) | $8.60 | $8.28 | 534.70 K | $495.88 M |
| 03/17/2026 | $8.44 | $8.61 (2.01%) | $8.74 | $8.21 | 419.01 K | $498.78 M |
| 03/16/2026 | $8.44 | $8.48 (0.47%) | $8.66 | $8.35 | 323.93 K | $491.25 M |
| 03/13/2026 | $8.55 | $8.33 (-2.57%) | $8.98 | $8.28 | 466.23 K | $467.53 M |
| 03/12/2026 | $8.35 | $8.45 (1.2%) | $8.51 | $8.21 | 383.53 K | $474.27 M |
| 03/11/2026 | $8.71 | $8.54 (-1.95%) | $8.71 | $8.34 | 405.25 K | $479.32 M |
| 03/10/2026 | $8.88 | $8.87 (-0.11%) | $9.28 | $8.73 | 575.00 K | $497.84 M |
| 03/09/2026 | $7.96 | $8.73 (9.67%) | $8.82 | $7.96 | 552.92 K | $489.98 M |
| 03/06/2026 | $8.40 | $8.48 (0.95%) | $8.68 | $8.19 | 516.92 K | $475.95 M |
| 03/05/2026 | $8.66 | $8.64 (-0.23%) | $8.77 | $8.42 | 672.44 K | $484.93 M |
| 03/04/2026 | $8.62 | $8.93 (3.6%) | $9.30 | $8.40 | 677.30 K | $501.21 M |
| 03/03/2026 | $9.00 | $8.46 (-6%) | $9.27 | $8.38 | 1.67 M | $474.83 M |
| 03/02/2026 | $9.24 | $9.33 (0.97%) | $9.74 | $8.96 | 1.53 M | $523.66 M |
| 02/27/2026 | $9.60 | $9.66 (0.63%) | $9.72 | $9.38 | 744.12 K | $542.18 M |
| 02/26/2026 | $9.92 | $9.66 (-2.62%) | $9.92 | $9.43 | 983.40 K | $542.18 M |
| 02/25/2026 | $10.07 | $9.92 (-1.49%) | $10.39 | $9.88 | 626.00 K | $556.77 M |
| 02/24/2026 | $9.74 | $10.07 (3.39%) | $10.48 | $9.72 | 654.73 K | $565.19 M |
| 02/23/2026 | $9.00 | $9.68 (7.56%) | $9.76 | $8.95 | 666.40 K | $543.30 M |
| 02/20/2026 | $9.03 | $9.02 (-0.11%) | $9.23 | $8.81 | 657.42 K | $506.26 M |
| 02/19/2026 | $9.14 | $9.17 (0.33%) | $9.27 | $8.95 | 617.40 K | $514.68 M |
| 02/18/2026 | $9.42 | $9.17 (-2.65%) | $9.67 | $9.13 | 744.15 K | $514.68 M |
| 02/17/2026 | $9.50 | $9.48 (-0.21%) | $9.72 | $9.30 | 880.01 K | $532.08 M |
| 02/13/2026 | $9.39 | $9.35 (-0.43%) | $9.78 | $9.28 | 685.10 K | $524.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
