4D Molecular Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.38	10.46	9.91	10.07	10.07	-2.99%	682,419
Jul 23, 2026	10.66	10.94	10.31	10.38	10.38	-5.29%	565,576
Jul 22, 2026	11.20	11.43	10.91	10.96	10.96	-3.65%	693,148
Jul 21, 2026	11.13	11.96	11.01	11.38	11.38	2.57%	998,529
Jul 20, 2026	10.88	11.50	10.88	11.09	11.09	0.91%	821,450
Jul 17, 2026	10.51	11.28	10.29	10.99	10.99	1.38%	598,457
Jul 16, 2026	11.37	11.62	10.75	10.84	10.84	-7.19%	893,722
Jul 15, 2026	11.63	11.76	11.26	11.68	11.68	-0.17%	419,713
Jul 14, 2026	11.53	11.94	11.20	11.70	11.70	3.54%	651,683
Jul 13, 2026	12.12	12.12	11.23	11.30	11.30	-8.20%	631,050
Jul 10, 2026	13.01	13.01	11.57	12.31	12.31	-4.50%	683,555
Jul 9, 2026	13.02	13.36	12.68	12.89	12.89	-1.00%	642,104
Jul 8, 2026	12.71	13.39	12.30	13.02	13.02	1.56%	757,145
Jul 7, 2026	12.80	12.94	12.33	12.82	12.82	0.79%	650,128
Jul 6, 2026	13.00	13.20	12.71	12.72	12.72	-2.15%	873,616
Jul 2, 2026	12.87	13.40	12.63	13.00	13.00	2.44%	1,002,771
Jul 1, 2026	13.25	13.53	12.57	12.69	12.69	-4.59%	1,073,782
Jun 30, 2026	12.86	14.00	12.69	13.30	13.30	3.26%	2,796,477
Jun 29, 2026	11.68	13.33	11.68	12.88	12.88	11.03%	1,522,979
Jun 26, 2026	11.49	12.04	10.85	11.60	11.60	0.69%	2,021,427
Jun 25, 2026	11.65	12.05	11.30	11.52	11.52	-0.86%	985,319
Jun 24, 2026	11.65	11.81	11.33	11.62	11.62	0.17%	1,048,567
Jun 23, 2026	10.22	12.18	10.22	11.60	11.60	11.32%	2,068,962
Jun 22, 2026	9.82	10.89	9.75	10.42	10.42	7.87%	1,695,279
Jun 18, 2026	9.72	9.97	9.45	9.66	9.66	2.55%	892,231
Jun 17, 2026	8.80	9.87	8.73	9.42	9.42	8.65%	962,823
Jun 16, 2026	9.20	9.23	8.55	8.67	8.67	-5.97%	766,909
Jun 15, 2026	9.04	9.80	8.96	9.22	9.22	4.42%	1,064,934
Jun 12, 2026	9.00	9.38	8.83	8.83	8.83	-0.06%	560,414
Jun 11, 2026	8.74	8.89	8.37	8.84	8.84	1.32%	680,299
Jun 10, 2026	9.16	9.50	8.65	8.72	8.72	-5.53%	623,640
Jun 9, 2026	8.87	9.29	8.70	9.23	9.23	6.83%	609,091
Jun 8, 2026	8.84	8.84	8.41	8.64	8.64	-	565,114
Jun 5, 2026	9.93	10.02	8.54	8.64	8.64	-13.69%	644,669
Jun 4, 2026	9.54	10.45	9.54	10.01	10.01	5.04%	1,051,796
Jun 3, 2026	9.28	9.66	8.97	9.53	9.53	2.80%	949,235
Jun 2, 2026	9.62	9.62	9.14	9.27	9.27	-4.53%	895,596
Jun 1, 2026	9.79	10.08	9.17	9.71	9.71	-2.02%	1,075,280
May 29, 2026	8.90	10.00	8.90	9.91	9.91	10.48%	3,316,845
May 28, 2026	8.83	9.07	8.80	8.97	8.97	1.36%	279,831
May 27, 2026	8.83	9.20	8.81	8.85	8.85	1.61%	401,313
May 26, 2026	8.72	8.92	8.61	8.71	8.71	1.28%	393,063
May 22, 2026	8.68	8.90	8.55	8.60	8.60	-1.04%	504,096
May 21, 2026	8.29	8.83	8.17	8.69	8.69	2.60%	555,182
May 20, 2026	8.52	8.79	8.37	8.47	8.47	0.77%	523,457
May 19, 2026	8.19	8.65	8.07	8.41	8.41	0.48%	873,878
May 18, 2026	9.11	9.35	8.20	8.37	8.37	-8.58%	1,033,498
May 15, 2026	9.57	9.67	9.15	9.15	9.15	-6.73%	574,827
May 14, 2026	10.71	10.71	9.80	9.81	9.81	-6.12%	429,728
May 13, 2026	10.34	10.55	10.22	10.45	10.45	1.06%	362,770