XNAS
Datos históricos de 4D Molecular Therapeutics, Inc.
4D Molecular Therapeutics, Inc. · FDMT
$13.25
▼ -0.02 (-0.15%)
Última operación · 10/10/2026, 17:18:12 UTC
- Variación en el periodo
- +49.78%
- Máximo
- US$16.93
- 19 de agosto de 2026
- Mínimo
- US$6.96
- 5 de enero de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.70 | 13.85 | 12.55 | 13.33 | +4.96% | 868,094.191 |
| 8 oct 2026 | 12.42 | 12.74 | 12.12 | 12.70 | +0.87% | 970,764.73 |
| 7 oct 2026 | 12.36 | 12.92 | 12.19 | 12.59 | +0.24% | 603,568.045 |
| 6 oct 2026 | 12.64 | 13.02 | 12.30 | 12.56 | −2.79% | 1.17 M |
| 5 oct 2026 | 13.86 | 13.86 | 12.61 | 12.92 | −5.49% | 2.11 M |
| 2 oct 2026 | 14.12 | 14.14 | 13.60 | 13.67 | −1.23% | 1.04 M |
| 1 oct 2026 | 14.23 | 14.58 | 13.80 | 13.84 | −3.28% | 655,463.871 |
| 30 sep 2026 | 14.76 | 14.83 | 14.08 | 14.31 | −1.24% | 1.04 M |
| 29 sep 2026 | 14.70 | 14.97 | 13.94 | 14.49 | −0.48% | 1.38 M |
| 28 sep 2026 | 14.36 | 14.82 | 13.92 | 14.56 | +0.62% | 1.56 M |
| 25 sep 2026 | 14.78 | 14.82 | 14.03 | 14.47 | −1.63% | 1.02 M |
| 24 sep 2026 | 14.81 | 14.98 | 13.56 | 14.71 | −1.93% | 1.77 M |
| 23 sep 2026 | 15.97 | 15.97 | 14.68 | 15.00 | −5.54% | 1.47 M |
| 22 sep 2026 | 15.21 | 16.23 | 15.13 | 15.88 | +4.20% | 936,969.443 |
| 21 sep 2026 | 15.57 | 15.70 | 14.68 | 15.24 | +0.13% | 699,178.075 |
| 18 sep 2026 | 15.12 | 15.69 | 14.78 | 15.22 | +3.68% | 1.79 M |
| 17 sep 2026 | 13.93 | 14.87 | 13.93 | 14.68 | +6.69% | 930,578.423 |
| 16 sep 2026 | 13.65 | 14.20 | 13.55 | 13.76 | +0.95% | 819,577.226 |
| 15 sep 2026 | 13.95 | 13.95 | 13.18 | 13.63 | −0.94% | 552,037.647 |
| 14 sep 2026 | 13.64 | 14.19 | 13.43 | 13.76 | +4.48% | 977,246.217 |
| 11 sep 2026 | 13.69 | 14.02 | 12.94 | 13.17 | −2.37% | 481,189.686 |
| 10 sep 2026 | 13.88 | 14.02 | 13.40 | 13.49 | −4.87% | 566,243.235 |
| 9 sep 2026 | 14.44 | 14.50 | 14.09 | 14.18 | −3.08% | 493,797.746 |
| 8 sep 2026 | 14.57 | 15.29 | 14.13 | 14.63 | −2.27% | 542,039.944 |
| 4 sep 2026 | 14.50 | 15.00 | 14.33 | 14.97 | +1.84% | 420,636.045 |
| 3 sep 2026 | 14.94 | 14.94 | 14.28 | 14.70 | −1.61% | 782,446.894 |
| 2 sep 2026 | 14.40 | 15.13 | 14.08 | 14.94 | +4.11% | 1.04 M |
| 1 sep 2026 | 13.94 | 14.85 | 13.80 | 14.35 | +1.70% | 707,964.032 |
| 31 ago 2026 | 14.49 | 14.60 | 13.67 | 14.11 | −3.82% | 1.4 M |
| 28 ago 2026 | 14.92 | 15.00 | 14.20 | 14.67 | −1.61% | 1.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.