5 DAY PERFORMANCE
-24.74%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
+16.40%
1 YEAR PERFORMANCE
+127.34%
4D Molecular Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.49 | $11.60 (0.96%) | $12.04 | $10.85 | 2.02 M | $789.55 M |
| 06/25/2026 | $11.65 | $11.52 (-1.12%) | $12.05 | $11.30 | 985.32 K | $784.10 M |
| 06/24/2026 | $11.65 | $11.62 (-0.26%) | $11.81 | $11.32 | 1.05 M | $790.91 M |
| 06/23/2026 | $10.22 | $11.60 (13.5%) | $12.18 | $10.22 | 2.07 M | $789.55 M |
| 06/22/2026 | $9.82 | $10.42 (6.11%) | $10.89 | $9.75 | 1.70 M | $709.23 M |
| 06/18/2026 | $9.72 | $9.66 (-0.62%) | $9.97 | $9.45 | 892.23 K | $657.50 M |
| 06/17/2026 | $8.80 | $9.42 (7.05%) | $9.87 | $8.73 | 962.82 K | $641.17 M |
| 06/16/2026 | $9.20 | $8.67 (-5.76%) | $9.23 | $8.55 | 766.91 K | $590.12 M |
| 06/15/2026 | $9.04 | $9.22 (1.99%) | $9.80 | $8.96 | 1.06 M | $627.56 M |
| 06/12/2026 | $9.00 | $8.83 (-1.89%) | $9.38 | $8.83 | 560.41 K | $601.01 M |
| 06/11/2026 | $8.74 | $8.84 (1.14%) | $8.89 | $8.37 | 680.30 K | $601.69 M |
| 06/10/2026 | $9.16 | $8.72 (-4.8%) | $9.50 | $8.65 | 623.64 K | $593.52 M |
| 06/09/2026 | $8.87 | $9.23 (4.06%) | $9.29 | $8.70 | 609.10 K | $628.24 M |
| 06/08/2026 | $8.84 | $8.64 (-2.26%) | $8.84 | $8.41 | 565.11 K | $588.08 M |
| 06/05/2026 | $9.93 | $8.64 (-12.99%) | $10.02 | $8.54 | 644.67 K | $588.08 M |
| 06/04/2026 | $9.54 | $10.01 (4.93%) | $10.45 | $9.54 | 1.05 M | $681.33 M |
| 06/03/2026 | $9.28 | $9.53 (2.69%) | $9.65 | $8.97 | 949.24 K | $648.66 M |
| 06/02/2026 | $9.62 | $9.27 (-3.64%) | $9.62 | $9.14 | 895.60 K | $630.96 M |
| 06/01/2026 | $9.79 | $9.71 (-0.82%) | $10.08 | $9.17 | 1.08 M | $660.91 M |
| 05/29/2026 | $8.90 | $9.91 (11.35%) | $10.00 | $8.90 | 3.32 M | $674.52 M |
| 05/28/2026 | $8.83 | $8.97 (1.59%) | $9.07 | $8.80 | 279.83 K | $610.54 M |
| 05/27/2026 | $8.83 | $8.85 (0.23%) | $9.20 | $8.81 | 401.31 K | $602.37 M |
| 05/26/2026 | $8.72 | $8.71 (-0.11%) | $8.92 | $8.61 | 393.06 K | $592.84 M |
| 05/22/2026 | $8.68 | $8.60 (-0.92%) | $8.90 | $8.55 | 504.10 K | $585.36 M |
| 05/21/2026 | $8.29 | $8.69 (4.83%) | $8.83 | $8.17 | 555.20 K | $591.48 M |
| 05/20/2026 | $8.52 | $8.47 (-0.59%) | $8.79 | $8.37 | 523.50 K | $576.51 M |
| 05/19/2026 | $8.19 | $8.40 (2.56%) | $8.65 | $8.07 | 873.90 K | $571.74 M |
| 05/18/2026 | $9.11 | $8.37 (-8.12%) | $9.35 | $8.20 | 1.03 M | $569.70 M |
| 05/15/2026 | $9.57 | $9.15 (-4.39%) | $9.67 | $9.15 | 574.83 K | $622.79 M |
| 05/14/2026 | $10.71 | $9.81 (-8.4%) | $10.71 | $9.80 | 429.73 K | $667.71 M |
| 05/13/2026 | $10.34 | $10.45 (1.06%) | $10.55 | $10.22 | 362.80 K | $711.27 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 | $618.71 M |
| 04/30/2026 | $8.80 | $8.87 (0.8%) | $9.07 | $8.64 | 740.20 K | $603.73 M |
| 04/29/2026 | $9.51 | $8.81 (-7.36%) | $9.51 | $8.72 | 850.04 K | $599.65 M |
| 04/28/2026 | $9.40 | $9.42 (0.21%) | $9.66 | $9.36 | 437.13 K | $641.17 M |
| 04/27/2026 | $9.27 | $9.45 (1.94%) | $9.77 | $9.27 | 630.63 K | $643.21 M |
| 04/24/2026 | $9.89 | $9.40 (-4.95%) | $9.89 | $9.23 | 514.60 K | $639.81 M |
| 04/23/2026 | $9.81 | $9.61 (-2.04%) | $9.87 | $9.48 | 535.24 K | $654.10 M |
| 04/22/2026 | $9.85 | $9.80 (-0.51%) | $9.96 | $9.69 | 685.42 K | $667.03 M |
| 04/21/2026 | $9.89 | $9.76 (-1.31%) | $10.09 | $9.67 | 843.27 K | $664.31 M |
| 04/20/2026 | $10.27 | $10.07 (-1.95%) | $10.59 | $10.01 | 473.10 K | $685.41 M |
| 04/17/2026 | $10.48 | $10.49 (0.1%) | $10.74 | $10.20 | 894.99 K | $714.00 M |
| 04/16/2026 | $9.75 | $10.06 (3.18%) | $10.10 | $9.53 | 837.10 K | $684.73 M |
| 04/15/2026 | $9.64 | $9.77 (1.35%) | $9.81 | $9.43 | 685.02 K | $664.99 M |
| 04/14/2026 | $10.06 | $9.66 (-3.98%) | $10.17 | $9.60 | 1.05 M | $657.50 M |
| 04/13/2026 | $9.82 | $10.04 (2.24%) | $10.23 | $9.82 | 553.93 K | $683.37 M |
| 04/10/2026 | $9.82 | $9.81 (-0.1%) | $9.94 | $9.49 | 900.80 K | $667.71 M |
| 04/09/2026 | $10.00 | $9.84 (-1.6%) | $10.02 | $9.70 | 389.10 K | $669.76 M |
| 04/08/2026 | $10.75 | $10.10 (-6.05%) | $10.88 | $9.95 | 631.24 K | $687.45 M |
| 04/07/2026 | $9.87 | $10.24 (3.75%) | $10.34 | $9.70 | 1.05 M | $696.98 M |
| 04/06/2026 | $9.57 | $9.94 (3.87%) | $10.05 | $9.57 | 460.20 K | $676.56 M |
| 04/02/2026 | $9.50 | $9.48 (-0.21%) | $9.83 | $9.38 | 706.93 K | $645.25 M |
| 04/01/2026 | $9.53 | $9.87 (3.57%) | $9.93 | $9.47 | 686.48 K | $671.80 M |
| 03/31/2026 | $8.79 | $9.31 (5.92%) | $9.48 | $8.79 | 705.12 K | $633.68 M |
| 03/30/2026 | $9.19 | $8.57 (-6.75%) | $9.72 | $8.45 | 1.18 M | $583.31 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.
