4D Molecular Therapeutics Inc

FDMT
🏛️ 美国 →
8.69
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.38 23.18 21.65 21.94 0.1M
2021-12-30 21.03 22.32 21.03 21.87 0.1M
2021-12-29 21.44 21.74 20.91 21.14 0.1M
2021-12-28 21.67 22.49 21.43 21.54 0.1M
2021-12-27 22.71 22.71 21.54 21.80 0.2M
2021-12-23 21.52 22.80 21.14 22.73 0.1M
2021-12-22 20.84 21.37 20.27 21.33 0.2M
2021-12-21 20.30 21.00 19.85 20.99 0.2M
2021-12-20 19.52 20.49 19.16 20.14 0.5M
2021-12-17 19.63 19.98 18.57 19.73 3.7M
2021-12-16 21.12 21.25 19.45 19.56 0.4M
2021-12-15 20.30 21.05 19.36 20.76 0.4M
2021-12-14 22.01 22.41 20.10 20.18 0.6M
2021-12-13 21.98 23.11 21.62 22.53 0.2M
2021-12-10 21.98 22.74 21.70 21.93 0.2M
2021-12-09 23.16 23.56 22.11 22.15 0.2M
2021-12-08 23.70 24.23 23.13 23.35 0.2M
2021-12-07 22.75 24.03 22.61 23.65 0.2M
2021-12-06 22.95 23.12 21.97 22.47 0.3M
2021-12-03 23.32 23.50 22.17 22.78 0.2M
2021-12-02 22.39 23.30 22.22 23.11 0.2M
2021-12-01 23.44 24.00 22.43 22.66 0.1M
2021-11-30 21.41 23.06 21.41 23.00 0.2M
2021-11-29 22.45 23.06 20.95 21.42 0.2M
2021-11-26 22.06 22.82 21.51 22.05 0.1M
2021-11-24 21.55 22.61 21.25 22.49 0.3M
2021-11-23 23.11 23.36 21.55 21.67 0.4M
2021-11-22 23.18 23.74 22.52 23.28 0.4M
2021-11-19 22.79 23.43 22.50 23.06 0.2M
2021-11-18 24.30 24.48 22.50 22.94 0.2M
2021-11-17 23.90 24.42 23.71 24.15 0.2M
2021-11-16 23.90 24.75 23.62 23.90 0.2M
2021-11-15 25.00 25.05 23.92 23.99 0.2M
2021-11-12 24.92 25.16 24.77 24.98 0.1M
2021-11-11 24.83 25.21 24.34 24.77 0.2M
2021-11-10 24.95 25.25 24.51 24.72 0.1M
2021-11-09 24.62 25.15 23.95 24.95 0.2M
2021-11-08 24.90 26.23 24.51 24.62 0.3M
2021-11-05 24.38 25.36 24.38 24.72 0.2M
2021-11-04 24.00 25.63 23.60 24.52 0.3M
2021-11-03 24.00 25.21 23.60 25.08 0.3M
2021-11-02 24.20 24.56 23.50 23.98 0.4M
2021-11-01 24.75 25.24 23.92 24.11 0.5M
2021-10-29 26.23 27.46 23.67 24.03 2.4M
2021-10-28 31.32 32.49 30.77 30.85 0.3M
2021-10-27 30.23 32.14 29.75 31.34 0.2M
2021-10-26 33.50 34.00 31.67 32.75 0.6M
2021-10-25 32.46 33.25 31.60 32.94 0.1M
2021-10-22 31.66 32.57 30.76 32.39 0.1M
2021-10-21 30.70 32.61 30.70 31.58 0.1M
2021-10-20 32.00 32.76 30.33 30.67 0.1M
2021-10-19 30.44 32.12 30.20 31.97 0.2M
2021-10-18 27.23 32.34 26.48 29.86 0.7M
2021-10-15 27.94 27.94 26.90 27.32 0.1M
2021-10-14 26.70 27.91 26.70 27.41 0.1M
2021-10-13 26.14 26.51 25.01 26.39 0.1M
2021-10-12 25.99 26.33 25.61 26.00 0.1M
2021-10-11 22.68 26.46 22.61 26.01 0.2M
2021-10-08 24.25 24.25 21.95 22.92 0.1M
2021-10-07 26.22 26.51 24.00 24.51 0.2M
2021-10-06 26.10 26.10 25.14 25.81 0.1M
2021-10-05 25.33 26.79 24.51 26.04 0.1M
2021-10-04 25.58 26.09 24.31 25.20 0.1M
2021-10-01 26.96 27.00 25.80 25.98 0.2M
2021-09-30 27.83 28.25 25.92 26.97 0.2M
2021-09-29 30.66 30.79 27.61 27.92 0.1M
2021-09-28 32.00 32.00 30.28 30.38 0.1M
2021-09-27 34.19 34.19 32.10 32.22 0.2M
2021-09-24 35.89 35.89 34.74 35.18 0.1M
2021-09-23 35.25 36.14 33.91 36.04 0.1M
2021-09-22 35.08 35.51 34.70 35.12 0.1M
2021-09-21 33.40 35.11 32.85 35.01 0.2M
2021-09-20 34.64 35.15 32.02 33.36 0.2M
2021-09-17 33.99 35.97 33.18 34.80 1.9M
2021-09-16 33.93 35.05 32.92 33.78 0.2M
2021-09-15 34.86 35.21 33.32 34.11 0.2M
2021-09-14 33.57 35.13 32.72 34.91 0.1M
2021-09-13 33.49 34.48 32.73 33.57 0.2M
2021-09-10 34.04 34.35 32.90 33.60 0.2M
2021-09-09 33.14 34.80 31.97 33.64 0.2M
2021-09-08 33.85 34.32 31.84 33.33 0.1M
2021-09-07 32.60 35.17 32.60 34.13 0.2M
2021-09-03 31.51 33.18 30.89 32.18 0.2M
2021-09-02 32.86 33.80 32.03 32.26 0.1M
2021-09-01 30.81 33.47 30.22 32.79 0.1M
2021-08-31 30.22 31.00 29.02 30.55 0.2M
2021-08-30 32.00 32.20 30.02 30.35 0.1M
2021-08-27 31.25 31.90 30.65 31.78 0.1M
2021-08-26 31.26 32.98 31.00 31.21 0.1M
2021-08-25 29.99 31.79 29.95 31.10 0.1M
2021-08-24 29.12 30.61 28.78 30.12 0.1M
2021-08-23 29.91 31.30 28.67 28.94 0.2M
2021-08-20 27.20 30.27 26.87 29.33 0.1M
2021-08-19 27.32 28.04 25.88 27.31 0.1M
2021-08-18 29.60 29.88 27.38 27.62 0.1M
2021-08-17 27.55 29.85 27.14 29.60 0.1M
2021-08-16 27.01 27.95 26.39 27.90 0.1M
2021-08-13 28.50 28.52 25.09 27.01 0.2M
2021-08-12 27.81 28.72 27.21 27.90 0.1M
2021-08-11 27.29 28.33 26.53 28.13 0.2M
2021-08-10 27.21 27.46 26.35 27.29 0.1M
2021-08-09 27.13 27.45 26.73 26.96 0.0M
2021-08-06 27.17 27.24 25.82 27.08 0.1M
2021-08-05 26.06 27.50 25.82 27.19 0.1M
2021-08-04 25.47 26.67 25.47 25.89 0.1M
2021-08-03 25.81 26.18 25.41 25.72 0.0M
2021-08-02 24.90 26.07 24.90 25.79 0.0M
2021-07-30 24.96 25.83 24.41 24.87 0.0M
2021-07-29 25.20 25.94 25.08 25.17 0.1M
2021-07-28 24.05 25.51 24.05 25.16 0.1M
2021-07-27 24.01 24.29 23.13 24.05 0.1M
2021-07-26 24.50 24.77 24.08 24.16 0.1M
2021-07-23 24.61 24.85 23.88 24.57 0.1M
2021-07-22 24.66 24.68 24.15 24.49 0.1M
2021-07-21 24.46 25.15 24.18 24.68 0.1M
2021-07-20 23.85 24.70 23.23 24.25 0.1M
2021-07-19 23.89 24.27 22.25 23.57 0.1M
2021-07-16 23.57 25.15 23.38 24.31 0.1M
2021-07-15 23.01 23.42 22.56 23.31 0.1M
2021-07-14 22.58 23.23 22.22 23.01 0.1M
2021-07-13 23.98 23.99 22.60 22.73 0.1M
2021-07-12 24.52 24.83 23.67 23.91 0.1M
2021-07-09 23.21 24.98 22.49 24.52 0.1M
2021-07-08 22.58 23.22 22.26 22.99 0.1M
2021-07-07 24.00 24.00 22.20 23.14 0.2M
2021-07-06 23.88 24.38 23.34 24.03 0.2M
2021-07-02 24.31 24.50 23.56 23.95 0.1M
2021-07-01 24.18 24.25 23.68 24.09 0.2M
2021-06-30 23.03 24.34 23.03 24.08 0.3M
2021-06-29 23.60 24.00 22.83 23.50 0.1M
2021-06-28 22.73 25.10 22.00 23.75 0.1M
2021-06-25 22.00 23.19 21.81 22.61 0.6M
2021-06-24 22.50 23.09 21.40 22.20 0.9M
2021-06-23 23.79 25.12 23.25 24.78 0.1M
2021-06-22 25.79 25.79 23.70 23.91 0.2M
2021-06-21 24.89 26.11 23.92 25.63 0.1M
2021-06-18 24.93 25.09 23.83 24.74 0.2M
2021-06-17 26.58 26.64 25.00 25.35 0.1M
2021-06-16 27.03 27.92 25.64 26.55 0.1M
2021-06-15 29.04 29.04 26.50 27.20 0.2M
2021-06-14 28.65 30.86 28.29 29.27 0.2M
2021-06-11 29.23 29.32 27.64 28.30 0.1M
2021-06-10 29.07 29.70 28.18 29.27 0.1M
2021-06-09 26.96 29.79 26.92 28.65 0.1M
2021-06-08 27.00 27.18 25.78 26.71 0.1M
2021-06-07 26.80 27.86 26.34 26.83 0.1M
2021-06-04 27.50 27.71 26.15 26.36 0.1M
2021-06-03 27.25 28.28 26.77 27.50 0.1M
2021-06-02 27.63 28.33 26.93 27.02 0.2M
2021-06-01 27.00 28.12 27.00 27.22 0.1M
2021-05-28 27.06 27.66 26.50 26.56 0.1M
2021-05-27 26.40 27.23 26.07 27.02 0.2M
2021-05-26 25.43 26.49 25.43 25.97 0.1M
2021-05-25 26.79 27.16 25.30 25.56 0.1M
2021-05-24 26.41 27.23 25.29 26.46 0.1M
2021-05-21 27.96 28.43 26.05 26.41 0.1M
2021-05-20 27.50 28.37 26.80 27.46 0.1M
2021-05-19 26.13 28.39 25.99 27.39 0.1M
2021-05-18 26.95 28.53 26.40 26.64 0.1M
2021-05-17 26.70 27.56 26.00 26.89 0.4M
2021-05-14 27.07 27.10 26.21 26.50 0.1M
2021-05-13 27.99 28.13 25.72 26.42 0.1M
2021-05-12 28.89 29.25 27.11 27.57 0.2M
2021-05-11 28.74 31.12 28.74 29.30 0.1M
2021-05-10 32.60 32.62 29.17 30.01 0.1M
2021-05-07 33.98 34.15 32.25 32.80 0.2M
2021-05-06 34.74 34.74 32.02 33.58 0.3M
2021-05-05 35.91 37.00 34.16 34.81 0.1M
2021-05-04 36.90 36.90 33.31 35.83 0.2M
2021-05-03 39.37 39.37 36.42 37.50 0.1M
2021-04-30 37.89 39.29 37.32 38.70 0.0M
2021-04-29 38.87 39.18 36.75 38.36 0.1M
2021-04-28 37.25 39.13 36.27 38.06 0.0M
2021-04-27 36.92 39.92 36.46 37.80 0.1M
2021-04-26 34.23 36.93 33.32 36.82 0.1M
2021-04-23 34.86 35.99 33.38 34.05 0.0M
2021-04-22 33.56 36.28 33.10 34.87 0.1M
2021-04-21 31.91 34.16 31.20 33.25 0.1M
2021-04-20 32.89 33.10 30.55 31.93 0.2M
2021-04-19 32.96 33.46 32.05 33.00 0.2M
2021-04-16 36.25 36.60 33.00 33.20 0.1M
2021-04-15 38.32 38.65 36.14 36.28 0.1M
2021-04-14 36.11 37.95 36.11 37.68 0.1M
2021-04-13 35.11 35.87 34.40 35.74 0.1M
2021-04-12 37.56 38.18 33.97 34.42 0.2M
2021-04-09 40.55 40.68 37.56 37.69 0.1M
2021-04-08 40.58 41.54 39.23 40.58 0.1M
2021-04-07 42.24 42.70 39.61 40.23 0.1M
2021-04-06 41.50 43.10 40.14 42.29 0.0M
2021-04-05 40.52 41.69 38.07 41.39 0.1M
2021-04-01 44.03 44.03 38.74 40.04 0.2M
2021-03-31 38.50 43.38 38.50 43.38 0.1M
2021-03-30 35.09 39.22 34.00 38.55 0.1M
2021-03-29 37.55 37.76 34.43 35.94 0.2M
2021-03-26 40.25 40.47 35.27 38.10 0.1M
2021-03-25 39.29 41.88 38.00 39.53 0.2M
2021-03-24 43.24 43.24 39.24 40.00 0.1M
2021-03-23 43.03 43.72 40.61 42.80 0.2M
2021-03-22 43.64 45.31 42.77 43.40 0.1M
2021-03-19 43.91 47.48 41.12 43.68 1.4M
2021-03-18 45.00 45.50 41.62 42.14 0.3M
2021-03-17 48.05 48.05 44.50 45.55 0.4M
2021-03-16 49.27 50.51 47.49 48.71 0.1M
2021-03-15 50.68 51.91 48.24 49.06 0.1M
2021-03-12 50.39 52.44 48.76 50.38 0.1M
2021-03-11 52.39 53.05 50.30 50.75 0.2M
2021-03-10 49.82 54.98 49.67 51.39 0.1M
2021-03-09 42.47 50.09 42.39 49.14 0.1M
2021-03-08 44.82 46.99 41.10 41.66 0.1M
2021-03-05 42.01 45.58 36.48 44.92 0.2M
2021-03-04 40.64 42.24 36.46 40.80 0.4M
2021-03-03 42.71 42.94 39.11 40.51 0.2M
2021-03-02 43.05 43.97 39.70 42.68 0.2M
2021-03-01 44.66 44.66 41.81 43.09 0.2M
2021-02-26 43.74 44.48 40.36 41.98 0.1M
2021-02-25 43.13 45.42 41.75 43.29 0.1M
2021-02-24 40.02 44.65 40.02 42.48 0.1M
2021-02-23 43.51 43.51 39.55 40.54 0.2M
2021-02-22 42.69 45.28 42.63 44.46 0.1M
2021-02-19 42.52 44.43 42.01 43.08 0.1M
2021-02-18 45.50 45.88 41.25 42.96 0.2M
2021-02-17 45.22 47.99 44.07 45.57 0.1M
2021-02-16 45.54 46.28 43.70 45.22 0.3M
2021-02-12 52.03 52.03 44.90 44.91 0.2M
2021-02-11 49.00 55.11 47.29 52.67 0.2M
2021-02-10 47.21 49.01 45.67 48.88 0.1M
2021-02-09 48.18 51.01 47.00 47.21 0.1M
2021-02-08 50.00 52.25 48.00 48.25 0.2M
2021-02-05 50.00 51.33 47.12 50.00 0.1M
2021-02-04 46.99 53.00 45.04 49.99 0.2M
2021-02-03 47.47 47.75 44.83 46.20 0.0M
2021-02-02 44.07 46.55 44.07 45.74 0.1M
2021-02-01 42.96 45.00 41.48 43.42 0.1M
2021-01-29 42.27 42.84 40.03 42.36 0.1M
2021-01-28 42.51 44.00 41.02 42.00 0.1M
2021-01-27 46.80 46.91 42.00 43.01 0.2M
2021-01-26 47.55 47.89 46.40 46.80 0.1M
2021-01-25 47.50 48.92 46.13 47.01 0.1M
2021-01-22 46.25 48.00 45.75 47.42 0.1M
2021-01-21 47.22 48.23 46.37 46.71 0.2M
2021-01-20 49.18 49.40 46.97 47.00 0.1M
2021-01-19 46.33 51.00 45.40 48.98 0.2M
2021-01-15 48.00 48.82 45.23 45.88 0.1M
2021-01-14 44.01 50.88 44.01 46.00 0.2M
2021-01-13 43.40 45.00 42.30 44.05 0.2M
2021-01-12 41.77 44.30 41.77 43.44 0.1M
2021-01-11 43.65 43.91 41.36 41.42 0.1M
2021-01-08 42.00 44.96 41.31 44.20 0.1M
2021-01-07 36.38 42.47 36.38 41.95 0.2M
2021-01-06 35.69 37.50 35.24 36.20 0.1M
2021-01-05 36.13 37.35 35.01 36.44 0.2M
2021-01-04 41.66 41.93 36.00 37.69 0.1M