5 DAY PERFORMANCE
+56.02%
1 MONTH PERFORMANCE
+34.53%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
-60.92%
YEAR-TO-DATE PERFORMANCE
+14.00%
1 YEAR PERFORMANCE
-78.40%
4D Molecular Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.11 | $4.24 (3.16%) | $4.40 | $4.02 | 769,914 | $228.72 M |
| 03/11/2025 | $3.93 | $4.11 (4.58%) | $4.17 | $3.73 | 793,400 | $221.71 M |
| 03/10/2025 | $4.10 | $3.90 (-4.88%) | $4.21 | $3.84 | 829,487 | $210.38 M |
| 03/07/2025 | $4.18 | $4.07 (-2.63%) | $4.27 | $4.03 | 610,000 | $219.55 M |
| 03/06/2025 | $4.08 | $4.14 (1.47%) | $4.28 | $4.07 | 1.17 M | $223.33 M |
| 03/05/2025 | $4.00 | $4.16 (4%) | $4.34 | $3.95 | 748,392 | $224.41 M |
| 03/04/2025 | $4.11 | $3.97 (-3.41%) | $4.14 | $3.92 | 1.01 M | $214.16 M |
| 03/03/2025 | $4.57 | $4.14 (-9.41%) | $4.81 | $4.12 | 668,900 | $223.33 M |
| 02/28/2025 | $4.45 | $4.53 (1.8%) | $4.64 | $4.20 | 1.23 M | $244.37 M |
| 02/27/2025 | $4.76 | $4.48 (-5.88%) | $4.87 | $4.45 | 503,600 | $241.67 M |
| 02/26/2025 | $4.54 | $4.80 (5.73%) | $4.82 | $4.51 | 570,900 | $258.93 M |
| 02/25/2025 | $4.52 | $4.54 (0.44%) | $4.76 | $4.44 | 512,821 | $244.90 M |
| 02/24/2025 | $4.74 | $4.52 (-4.64%) | $4.82 | $4.51 | 462,230 | $251.11 M |
| 02/21/2025 | $4.74 | $4.64 (-2.11%) | $4.78 | $4.53 | 563,365 | $257.77 M |
| 02/20/2025 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.63 | 386,410 | $259.44 M |
| 02/19/2025 | $4.87 | $4.73 (-2.87%) | $4.97 | $4.71 | 687,394 | $262.77 M |
| 02/18/2025 | $4.88 | $4.85 (-0.61%) | $5.07 | $4.80 | 564,748 | $269.44 M |
| 02/14/2025 | $4.79 | $4.88 (1.88%) | $5.42 | $4.79 | 751,152 | $271.11 M |
| 02/13/2025 | $4.56 | $4.72 (3.51%) | $4.77 | $4.51 | 1.36 M | $262.22 M |
| 02/12/2025 | $4.57 | $4.55 (-0.44%) | $4.67 | $4.41 | 1.10 M | $252.77 M |
| 02/11/2025 | $5.19 | $4.58 (-11.75%) | $5.27 | $4.57 | 1.24 M | $254.44 M |
| 02/10/2025 | $6.09 | $5.32 (-12.64%) | $6.11 | $5.27 | 1.56 M | $295.55 M |
| 02/07/2025 | $6.60 | $5.97 (-9.55%) | $6.77 | $5.96 | 2.07 M | $331.66 M |
| 02/06/2025 | $6.16 | $6.52 (5.84%) | $6.91 | $6.04 | 1.49 M | $362.22 M |
| 02/05/2025 | $5.96 | $6.14 (3.02%) | $6.26 | $5.95 | 582,300 | $341.10 M |
| 02/04/2025 | $5.87 | $5.92 (0.85%) | $6.02 | $5.54 | 2.10 M | $328.88 M |
| 02/03/2025 | $5.41 | $5.93 (9.61%) | $5.94 | $5.29 | 1.11 M | $329.44 M |
| 01/31/2025 | $5.62 | $5.60 (-0.36%) | $5.64 | $5.30 | 851,500 | $311.11 M |
| 01/30/2025 | $4.99 | $5.60 (12.22%) | $5.65 | $4.97 | 914,622 | $311.11 M |
| 01/29/2025 | $4.65 | $5.00 (7.53%) | $5.03 | $4.60 | 619,400 | $277.77 M |
| 01/28/2025 | $4.72 | $4.65 (-1.48%) | $4.74 | $4.50 | 379,978 | $258.33 M |
| 01/27/2025 | $4.64 | $4.72 (1.72%) | $4.96 | $4.63 | 467,921 | $262.22 M |
| 01/24/2025 | $4.85 | $4.66 (-3.92%) | $4.88 | $4.64 | 343,800 | $258.88 M |
| 01/23/2025 | $4.76 | $4.87 (2.31%) | $4.88 | $4.43 | 551,618 | $270.55 M |
| 01/22/2025 | $4.66 | $4.61 (-1.07%) | $4.80 | $4.49 | 414,334 | $256.11 M |
| 01/21/2025 | $4.58 | $4.67 (1.97%) | $4.68 | $4.48 | 1.13 M | $259.44 M |
| 01/17/2025 | $4.73 | $4.58 (-3.17%) | $4.73 | $4.50 | 927,657 | $254.44 M |
| 01/16/2025 | $5.01 | $4.68 (-6.59%) | $5.01 | $4.63 | 522,900 | $259.99 M |
| 01/15/2025 | $4.99 | $5.04 (1%) | $5.15 | $4.87 | 627,106 | $279.99 M |
| 01/14/2025 | $4.83 | $4.88 (1.04%) | $5.09 | $4.80 | 629,500 | $271.11 M |
| 01/13/2025 | $5.30 | $4.76 (-10.19%) | $5.31 | $4.68 | 1.37 M | $264.44 M |
| 01/10/2025 | $5.94 | $5.52 (-7.07%) | $6.02 | $5.36 | 706,753 | $306.66 M |
| 01/08/2025 | $6.37 | $5.84 (-8.32%) | $6.40 | $5.83 | 571,805 | $324.44 M |
| 01/07/2025 | $6.41 | $6.36 (-0.78%) | $6.67 | $6.33 | 627,386 | $353.33 M |
| 01/06/2025 | $6.02 | $6.35 (5.48%) | $6.65 | $5.86 | 998,069 | $352.77 M |
| 01/03/2025 | $5.84 | $5.93 (1.54%) | $6.01 | $5.77 | 747,791 | $329.44 M |
| 01/02/2025 | $5.65 | $5.83 (3.19%) | $6.00 | $5.61 | 782,120 | $323.88 M |
| 12/31/2024 | $5.32 | $5.57 (4.7%) | $5.64 | $5.22 | 1.63 M | $309.44 M |
| 12/30/2024 | $5.48 | $5.30 (-3.28%) | $5.59 | $5.24 | 1.05 M | $294.44 M |
| 12/27/2024 | $5.72 | $5.55 (-2.97%) | $5.89 | $5.49 | 637,800 | $308.33 M |
| 12/26/2024 | $5.77 | $5.81 (0.69%) | $5.82 | $5.59 | 572,353 | $322.77 M |
| 12/24/2024 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.70 | 432,700 | $322.77 M |
| 12/23/2024 | $6.24 | $5.88 (-5.77%) | $6.34 | $5.77 | 1.02 M | $326.66 M |
| 12/20/2024 | $5.80 | $6.31 (8.79%) | $6.37 | $5.74 | 4.77 M | $350.55 M |
| 12/19/2024 | $5.92 | $5.78 (-2.36%) | $5.95 | $5.58 | 1.86 M | $321.10 M |
| 12/18/2024 | $6.34 | $5.97 (-5.84%) | $6.36 | $5.77 | 1.42 M | $331.66 M |
| 12/17/2024 | $6.49 | $6.32 (-2.62%) | $6.71 | $6.28 | 762,607 | $351.10 M |
| 12/16/2024 | $6.56 | $6.48 (-1.22%) | $6.77 | $6.47 | 1.03 M | $359.99 M |
| 12/13/2024 | $6.86 | $6.50 (-5.25%) | $6.94 | $6.42 | 932,316 | $361.10 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.
