5 DAY PERFORMANCE
-36.14%
1 MONTH PERFORMANCE
-40.33%
3 MONTH PERFORMANCE
-32.95%
6 MONTH PERFORMANCE
-13.56%
YEAR-TO-DATE PERFORMANCE
+16.40%
1 YEAR PERFORMANCE
-9.63%
4D Molecular Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.42 | $12.70 (2.25%) | $12.74 | $12.12 | 970.76 K | $892.45 M |
| 10/07/2026 | $12.36 | $12.59 (1.86%) | $12.92 | $12.19 | 603.60 K | $884.72 M |
| 10/06/2026 | $12.64 | $12.56 (-0.63%) | $13.02 | $12.30 | 1.17 M | $882.62 M |
| 10/05/2026 | $13.86 | $12.92 (-6.78%) | $13.86 | $12.61 | 2.11 M | $907.91 M |
| 10/02/2026 | $14.12 | $13.67 (-3.19%) | $14.14 | $13.60 | 1.04 M | $960.62 M |
| 10/01/2026 | $14.23 | $13.84 (-2.74%) | $14.58 | $13.80 | 655.50 K | $972.56 M |
| 09/30/2026 | $14.76 | $14.31 (-3.05%) | $14.83 | $14.08 | 1.04 M | $1.01 B |
| 09/29/2026 | $14.70 | $14.49 (-1.43%) | $14.97 | $13.94 | 1.38 M | $1.02 B |
| 09/28/2026 | $14.36 | $14.56 (1.39%) | $14.82 | $13.92 | 1.56 M | $1.02 B |
| 09/25/2026 | $14.78 | $14.47 (-2.1%) | $14.82 | $14.03 | 1.02 M | $1.02 B |
| 09/24/2026 | $14.81 | $14.71 (-0.68%) | $14.98 | $13.56 | 1.77 M | $1.03 B |
| 09/23/2026 | $15.97 | $15.00 (-6.07%) | $15.97 | $14.68 | 1.47 M | $1.05 B |
| 09/22/2026 | $15.21 | $15.88 (4.4%) | $16.23 | $15.13 | 936.97 K | $1.12 B |
| 09/21/2026 | $15.57 | $15.24 (-2.12%) | $15.70 | $14.68 | 699.18 K | $1.07 B |
| 09/18/2026 | $15.12 | $15.22 (0.66%) | $15.69 | $14.78 | 1.79 M | $1.07 B |
| 09/17/2026 | $13.93 | $14.68 (5.38%) | $14.87 | $13.93 | 930.60 K | $1.03 B |
| 09/16/2026 | $13.65 | $13.76 (0.81%) | $14.20 | $13.55 | 819.60 K | $966.94 M |
| 09/15/2026 | $13.95 | $13.63 (-2.29%) | $13.95 | $13.18 | 552.04 K | $957.81 M |
| 09/14/2026 | $13.64 | $13.76 (0.88%) | $14.19 | $13.43 | 977.25 K | $966.94 M |
| 09/11/2026 | $13.69 | $13.17 (-3.8%) | $14.02 | $12.94 | 481.19 K | $925.48 M |
| 09/10/2026 | $13.88 | $13.49 (-2.81%) | $14.02 | $13.40 | 566.24 K | $947.97 M |
| 09/09/2026 | $14.44 | $14.18 (-1.8%) | $14.50 | $14.09 | 493.80 K | $996.46 M |
| 09/08/2026 | $14.57 | $14.63 (0.41%) | $15.29 | $14.13 | 542.04 K | $1.03 B |
| 09/04/2026 | $14.50 | $14.97 (3.24%) | $15.00 | $14.33 | 420.64 K | $1.05 B |
| 09/03/2026 | $14.94 | $14.70 (-1.61%) | $14.94 | $14.28 | 782.45 K | $1.03 B |
| 09/02/2026 | $14.40 | $14.94 (3.75%) | $15.13 | $14.08 | 1.04 M | $1.05 B |
| 09/01/2026 | $13.94 | $14.35 (2.94%) | $14.85 | $13.80 | 708.00 K | $1.01 B |
| 08/31/2026 | $14.49 | $14.11 (-2.62%) | $14.60 | $13.67 | 1.40 M | $991.54 M |
| 08/28/2026 | $14.92 | $14.67 (-1.68%) | $15.00 | $14.20 | 1.10 M | $1.03 B |
| 08/27/2026 | $15.44 | $14.91 (-3.43%) | $15.77 | $14.82 | 717.74 K | $1.05 B |
| 08/26/2026 | $15.50 | $15.56 (0.39%) | $15.67 | $15.04 | 717.90 K | $1.09 B |
| 08/25/2026 | $15.69 | $15.72 (0.19%) | $16.34 | $15.42 | 919.12 K | $1.10 B |
| 08/24/2026 | $15.68 | $15.39 (-1.85%) | $15.83 | $14.35 | 1.47 M | $1.08 B |
| 08/21/2026 | $16.32 | $15.83 (-3%) | $16.91 | $15.33 | 921.17 K | $1.11 B |
| 08/20/2026 | $16.50 | $16.10 (-2.42%) | $16.71 | $15.63 | 1.63 M | $1.13 B |
| 08/19/2026 | $15.21 | $16.76 (10.19%) | $16.93 | $14.89 | 1.97 M | $1.18 B |
| 08/18/2026 | $14.25 | $14.72 (3.3%) | $15.04 | $13.91 | 2.32 M | $1.03 B |
| 08/17/2026 | $12.20 | $14.55 (19.26%) | $15.03 | $12.10 | 3.45 M | $1.02 B |
| 08/14/2026 | $11.63 | $12.19 (4.82%) | $12.35 | $11.26 | 773.77 K | $856.62 M |
| 08/13/2026 | $11.93 | $11.65 (-2.35%) | $12.05 | $11.34 | 707.43 K | $818.67 M |
| 08/12/2026 | $11.50 | $11.87 (3.22%) | $11.89 | $11.34 | 430.30 K | $834.13 M |
| 08/11/2026 | $11.31 | $11.47 (1.41%) | $11.54 | $10.80 | 453.70 K | $806.02 M |
| 08/10/2026 | $10.66 | $11.14 (4.5%) | $11.30 | $10.54 | 940.94 K | $782.83 M |
| 08/07/2026 | $10.66 | $10.75 (0.84%) | $10.84 | $10.45 | 346.90 K | $731.69 M |
| 08/06/2026 | $10.21 | $10.55 (3.33%) | $10.69 | $10.21 | 297.34 K | $718.08 M |
| 08/05/2026 | $10.35 | $10.28 (-0.68%) | $10.62 | $10.18 | 664.80 K | $699.70 M |
| 08/04/2026 | $10.35 | $10.26 (-0.87%) | $10.48 | $10.06 | 478.30 K | $698.34 M |
| 08/03/2026 | $10.17 | $10.09 (-0.79%) | $10.33 | $9.66 | 463.75 K | $686.77 M |
| 07/31/2026 | $10.54 | $10.18 (-3.42%) | $10.65 | $9.84 | 716.31 K | $692.90 M |
| 07/30/2026 | $9.79 | $10.07 (2.86%) | $10.15 | $9.73 | 539.92 K | $685.41 M |
| 07/29/2026 | $9.82 | $9.61 (-2.14%) | $9.98 | $9.39 | 529.95 K | $654.10 M |
| 07/28/2026 | $10.28 | $9.85 (-4.18%) | $10.37 | $9.50 | 628.85 K | $670.44 M |
| 07/27/2026 | $10.22 | $10.38 (1.57%) | $10.66 | $10.12 | 531.42 K | $706.51 M |
| 07/24/2026 | $10.38 | $10.07 (-2.99%) | $10.46 | $9.90 | 682.43 K | $685.41 M |
| 07/23/2026 | $10.66 | $10.38 (-2.63%) | $10.94 | $10.31 | 567.30 K | $706.51 M |
| 07/22/2026 | $11.20 | $10.96 (-2.14%) | $11.43 | $10.91 | 717.20 K | $745.99 M |
| 07/21/2026 | $11.13 | $11.38 (2.25%) | $11.96 | $11.01 | 1.03 M | $774.57 M |
| 07/20/2026 | $10.88 | $11.09 (1.93%) | $11.50 | $10.88 | 821.60 K | $754.84 M |
| 07/17/2026 | $10.51 | $10.99 (4.57%) | $11.28 | $10.29 | 598.91 K | $748.03 M |
| 07/16/2026 | $11.37 | $10.84 (-4.66%) | $11.62 | $10.75 | 893.77 K | $737.82 M |
| 07/15/2026 | $11.63 | $11.68 (0.43%) | $11.76 | $11.26 | 419.80 K | $794.99 M |
| 07/14/2026 | $11.53 | $11.70 (1.47%) | $11.94 | $11.20 | 651.80 K | $796.36 M |
| 07/13/2026 | $12.12 | $11.30 (-6.77%) | $12.12 | $11.23 | 632.30 K | $769.13 M |
| 07/10/2026 | $13.01 | $12.31 (-5.38%) | $13.01 | $11.57 | 683.60 K | $837.88 M |
| 07/09/2026 | $13.02 | $12.89 (-1%) | $13.36 | $12.68 | 642.57 K | $877.35 M |
| 07/08/2026 | $12.71 | $13.02 (2.44%) | $13.39 | $12.30 | 757.20 K | $886.20 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.
