Indicators

Fate Therapeutics (NQ: FATE )

3.900 +0.200 (+5.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.430	7.600	7.060	7.090	1,901,798	-0.05(-0.70%)
Feb 28, 2024	7.360	8.170	7.070	7.140	3,710,979	-0.32(-4.29%)
Feb 27, 2024	7.560	8.630	6.710	7.460	4,110,621	+0.51(+7.34%)
Feb 26, 2024	6.960	7.170	6.670	6.950	2,119,571	-0.01(-0.14%)
Feb 23, 2024	6.860	7.110	6.750	6.960	1,536,994	+0.08(+1.16%)
Feb 22, 2024	6.920	7.035	6.615	6.880	1,941,116	+0.05(+0.73%)
Feb 21, 2024	7.030	7.090	6.465	6.830	2,046,881	-0.23(-3.26%)
Feb 20, 2024	7.360	7.600	6.785	7.060	2,889,560	-0.50(-6.61%)
Feb 16, 2024	7.000	7.740	6.866	7.560	2,562,500	+0.48(+6.78%)
Feb 15, 2024	6.630	7.200	6.510	7.080	2,982,674	+0.59(+9.09%)
Feb 14, 2024	6.580	6.595	6.210	6.490	1,486,269	+0.10(+1.56%)
Feb 13, 2024	6.390	6.540	6.170	6.390	2,244,956	-0.47(-6.85%)
Feb 12, 2024	6.310	6.880	6.190	6.860	2,549,318	+0.57(+9.06%)
Feb 09, 2024	6.160	6.300	5.960	6.290	2,776,132	+0.18(+2.95%)
Feb 08, 2024	5.580	6.160	5.490	6.110	3,952,535	+0.55(+9.89%)
Feb 07, 2024	5.780	5.850	5.540	5.560	2,394,672	-0.18(-3.14%)
Feb 06, 2024	6.330	6.330	5.292	5.740	3,566,024	-0.62(-9.75%)
Feb 05, 2024	6.360	6.640	5.590	6.360	3,201,943	-0.16(-2.45%)
Feb 02, 2024	6.700	6.830	6.190	6.520	4,236,588	-0.24(-3.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.