Mercados españoles cerrados

4D Molecular Therapeutics, Inc. (FDMT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,63-0,78 (-3,20%)
Al cierre: 04:00PM EDT
23,55 -0,08 (-0,34%)
Después del cierre: 04:18PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202424,0524,3823,5023,6323,63365.600
13 jun 202423,6225,0023,6224,4124,41266.800
12 jun 202424,3124,7923,7624,0724,07454.100
11 jun 202422,3023,7622,3023,2923,29720.500
10 jun 202422,4222,8821,8122,5722,57680.500
07 jun 202422,2523,3321,5422,7222,72774.500
06 jun 202422,3424,8922,2622,5722,571.143.100
05 jun 202425,0127,3524,7427,2827,28522.000
04 jun 202424,8025,0624,1224,8024,80415.400
03 jun 202424,3725,4023,7424,7324,73627.200
31 may 202425,0025,6123,8423,9723,97701.100
30 may 202424,2124,9924,0024,6424,64571.700
29 may 202424,4224,6123,9523,9623,96379.900
28 may 202425,5425,7224,0324,9024,90417.400
24 may 202425,3826,1025,0725,1525,15414.400
23 may 202426,1426,2124,8825,1525,15482.500
22 may 202425,1826,5325,1526,1426,14555.100
21 may 202425,0625,9524,7325,1525,15403.800
20 may 202425,3326,2525,0226,0026,00462.600
17 may 202425,7225,7224,3625,3425,34438.600
16 may 202425,1826,1024,7725,6425,64526.900
15 may 202426,5527,1725,5025,5825,58430.000
14 may 202426,3927,2425,6125,7525,75425.600
13 may 202425,9427,3625,2025,5725,57593.900
10 may 202425,1926,2424,2725,7025,70397.400
09 may 202426,4126,8425,5425,6425,64323.000
08 may 202426,2626,7825,8826,3326,33340.100
07 may 202426,7927,0926,2626,8026,80335.000
06 may 202426,4727,0026,4126,7626,76371.200
03 may 202427,2127,8426,1726,3826,38320.300
02 may 202425,3126,5424,9326,3826,38456.900
01 may 202424,0026,5924,0025,3925,39694.900
30 abr 202423,7624,5623,5723,9323,93359.800
29 abr 202423,5824,6623,3424,2524,25315.400
26 abr 202423,4523,8522,7523,2523,25322.800
25 abr 202423,5123,9822,9123,5323,53453.300
24 abr 202425,1925,3824,2324,2524,25290.400
23 abr 202426,4526,8924,6824,8124,81565.500
22 abr 202425,6026,9224,5726,3926,39484.600
19 abr 202424,6125,5624,3825,2525,25634.800
18 abr 202425,0425,2724,7124,7824,78417.600
17 abr 202426,9426,9925,1525,3025,30519.100
16 abr 202425,7427,2425,7426,7526,75477.000
15 abr 202427,8928,4325,9426,2526,25610.500
12 abr 202427,5327,7226,0926,3526,35401.300
11 abr 202427,1927,8626,6027,7027,70649.400
10 abr 202426,5027,2925,6826,9326,93520.200
09 abr 202428,7929,2226,8027,1027,10545.300
08 abr 202428,6529,2628,1228,7528,75555.700
05 abr 202427,4028,7126,9028,6028,60367.200
04 abr 202428,1728,8627,4227,6427,64641.400
03 abr 202427,4628,0927,0027,9227,92661.100
02 abr 202428,7929,6627,4627,9827,982.012.200
01 abr 202431,7831,8728,7730,0130,011.070.000
28 mar 202434,1634,2030,2531,8631,861.605.200
27 mar 202434,3936,2533,8335,8735,87723.700
26 mar 202433,6334,7133,1634,0534,05487.800
25 mar 202433,4034,1833,4033,6033,60297.500
22 mar 202433,4433,9532,9033,6033,60302.100
21 mar 202433,9934,2833,5533,8033,80665.600
20 mar 202432,1233,9431,3733,5033,50481.400
19 mar 202431,0032,0929,2332,0232,02796.900
18 mar 202431,2731,9130,4431,0331,03778.800
15 mar 202428,8032,3728,8031,5131,511.561.200
14 mar 202429,0529,5928,2929,3729,37855.400
13 mar 202428,5329,5828,4629,4029,40437.200
12 mar 202428,6828,9427,5028,5328,53458.700
11 mar 202429,6330,1528,3328,5528,55646.600
08 mar 202430,1031,1628,5029,5729,57702.100
07 mar 202428,5729,6628,0029,5129,51686.300
06 mar 202427,1628,2727,0028,2628,26432.800
05 mar 202428,6229,1427,0027,0427,04596.900
04 mar 202429,6629,9628,5128,7428,742.445.300
01 mar 202428,7729,9127,6529,3729,37865.500
29 feb 202428,6529,1327,8528,0228,02477.100
28 feb 202429,6529,9127,8027,8927,89438.900
27 feb 202429,6830,2329,0229,9129,91940.700
26 feb 202427,1329,1327,1329,0029,00543.100
23 feb 202426,2527,5826,2427,1927,19649.100
22 feb 202426,4127,0526,0026,1826,18719.300
21 feb 202427,4627,8626,2926,4826,48683.300
20 feb 202427,0027,7026,7527,3927,391.012.000
16 feb 202427,6728,1827,2527,2627,26853.200
15 feb 202428,1628,6227,6727,6927,69936.700
14 feb 202426,9828,0226,0527,8127,811.152.300
13 feb 202427,1027,3526,2526,6526,651.032.900
12 feb 202428,7029,3227,2827,8527,851.930.700
09 feb 202427,0929,5326,6928,6328,631.292.700
08 feb 202427,5027,7526,0026,9026,904.444.600
07 feb 202433,3533,8027,9828,2428,245.551.700
06 feb 202432,9733,3928,8233,2133,212.478.900
05 feb 202430,0535,6128,7532,2932,2919.637.700
02 feb 202418,6418,6417,2117,4917,49931.000
01 feb 202417,3018,7516,7618,6718,67821.000
31 ene 202417,8418,0917,2217,2517,25380.900
30 ene 202417,9017,9217,3617,8517,85557.000
29 ene 202417,9318,1617,5018,0218,02424.400
26 ene 202419,2419,7717,2117,5017,50608.800
25 ene 202418,8819,5018,7619,0819,08449.900
24 ene 202418,8019,3618,1218,5518,55623.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...