5 DAY PERFORMANCE
-47.91%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
+16.40%
1 YEAR PERFORMANCE
+23.13%
4D Molecular Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $12.80 | $12.82 (0.16%) | $12.94 | $12.33 | 650.96 K | $872.59 M |
| 07/06/2026 | $13.00 | $12.72 (-2.15%) | $13.20 | $12.71 | 874.30 K | $865.78 M |
| 07/02/2026 | $12.87 | $13.00 (1.01%) | $13.40 | $12.63 | 1.00 M | $884.84 M |
| 07/01/2026 | $13.25 | $12.69 (-4.23%) | $13.53 | $12.57 | 1.07 M | $863.74 M |
| 06/30/2026 | $12.86 | $13.30 (3.42%) | $14.00 | $12.69 | 2.80 M | $905.26 M |
| 06/29/2026 | $11.68 | $12.88 (10.27%) | $13.33 | $11.68 | 1.52 M | $876.67 M |
| 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 |
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.
