Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.68 15.41 14.68 15.14 577,720 +0.38(+2.57%)
Jan 30, 2019 14.39 14.77 13.78 14.76 997,220 +0.40(+2.79%)
Jan 29, 2019 13.84 14.56 13.55 14.36 636,465 +0.56(+4.06%)
Jan 28, 2019 14.36 14.57 13.51 13.80 621,838 -0.69(-4.76%)
Jan 25, 2019 14.21 14.55 13.82 14.49 522,300 +0.34(+2.40%)
Jan 24, 2019 14.51 14.56 13.53 14.15 715,481 -0.32(-2.21%)
Jan 23, 2019 14.92 15.40 14.20 14.47 674,408 -0.39(-2.62%)
Jan 22, 2019 15.87 15.97 14.53 14.86 733,000 -1.18(-7.36%)
Jan 18, 2019 16.75 16.85 15.57 16.04 749,300 -0.53(-3.20%)
Jan 17, 2019 16.62 16.93 16.18 16.57 380,037 -0.07(-0.42%)
Jan 16, 2019 16.40 16.83 16.08 16.64 663,681 +0.29(+1.77%)
Jan 15, 2019 16.54 16.78 15.85 16.35 631,511 -0.16(-0.97%)
Jan 14, 2019 16.74 16.96 16.26 16.51 436,461 -0.53(-3.11%)
Jan 11, 2019 17.41 17.80 16.97 17.04 507,800 -0.55(-3.13%)
Jan 10, 2019 17.10 17.64 16.33 17.59 773,608 +0.27(+1.56%)
Jan 09, 2019 17.20 17.84 16.90 17.32 542,986 +0.15(+0.87%)
Jan 08, 2019 16.53 17.25 16.01 17.17 841,070 +0.62(+3.75%)
Jan 07, 2019 14.91 16.60 14.85 16.55 974,399 +1.77(+11.98%)
Jan 04, 2019 13.26 14.79 12.92 14.78 916,500 +1.63(+12.40%)
Jan 03, 2019 13.65 13.95 12.91 13.15 846,246 -0.38(-2.81%)
Jan 02, 2019 12.45 13.58 11.70 13.53 1,194,066 +0.70(+5.46%)
Dec 31, 2018 12.21 12.84 11.65 12.83 1,145,900 +0.76(+6.30%)
Dec 28, 2018 11.49 12.58 11.49 12.07 835,100 +0.37(+3.16%)
Dec 27, 2018 11.58 12.44 11.22 11.70 1,200,649 -0.79(-6.33%)
Dec 26, 2018 11.69 12.68 11.69 12.49 905,106 +0.98(+8.51%)
Dec 24, 2018 11.29 11.97 11.07 11.51 303,100 +0.01(+0.09%)
Dec 21, 2018 12.58 12.70 11.00 11.50 3,188,100 -0.95(-7.63%)
Dec 20, 2018 12.99 13.44 12.05 12.45 1,088,462 -0.59(-4.52%)
Dec 19, 2018 13.88 14.35 12.69 13.04 935,462 -0.84(-6.05%)
Dec 18, 2018 15.20 15.46 13.31 13.88 933,643 -1.19(-7.90%)
Dec 17, 2018 15.76 16.27 15.03 15.07 1,052,907 -0.81(-5.10%)
Dec 14, 2018 15.78 16.46 15.22 15.88 557,400 -0.17(-1.06%)
Dec 13, 2018 16.89 17.14 16.03 16.05 648,896 -0.73(-4.35%)
Dec 12, 2018 16.62 17.31 16.28 16.78 1,099,910 +0.43(+2.63%)
Dec 11, 2018 17.12 17.25 16.13 16.35 899,970 -0.50(-2.97%)
Dec 10, 2018 16.32 17.38 15.55 16.85 885,958 +0.31(+1.87%)
Dec 07, 2018 15.71 16.85 15.71 16.54 845,900 +0.80(+5.08%)
Dec 06, 2018 16.48 16.57 15.13 15.74 2,709,388 -1.24(-7.30%)
Dec 04, 2018 16.66 17.98 16.12 16.98 1,636,800 +0.01(+0.06%)
Dec 03, 2018 15.98 17.05 15.28 16.97 1,299,276 +1.61(+10.48%)
Nov 30, 2018 14.47 16.19 14.37 15.36 1,476,500 +1.26(+8.94%)
Nov 29, 2018 13.74 15.04 13.72 14.10 584,656 +0.35(+2.55%)
Nov 28, 2018 13.72 13.96 12.90 13.75 397,716 +0.16(+1.18%)
Nov 27, 2018 13.32 13.87 12.81 13.59 522,447 +0.10(+0.74%)
Nov 26, 2018 12.66 13.53 12.56 13.49 561,046 +1.01(+8.09%)
Nov 23, 2018 12.26 12.85 12.18 12.48 225,200 +0.01(+0.08%)
Nov 21, 2018 12.47 12.47 12.47 0 +0.16(+1.30%)
Nov 20, 2018 12.03 12.85 11.99 12.31 464,651 +0.02(+0.16%)
Nov 19, 2018 12.65 12.83 12.12 12.29 403,371 -0.41(-3.23%)
Nov 16, 2018 12.44 12.99 12.26 12.70 526,600 +0.11(+0.87%)
Nov 15, 2018 12.64 13.15 12.20 12.59 517,009 -0.13(-1.02%)
Nov 14, 2018 13.25 13.57 12.60 12.72 449,634 -0.36(-2.75%)
Nov 13, 2018 13.01 13.35 12.54 13.08 437,148 +0.08(+0.62%)
Nov 12, 2018 12.87 13.05 11.55 13.00 919,985 +0.18(+1.40%)
Nov 09, 2018 13.51 13.65 12.70 12.82 573,500 -0.77(-5.67%)
Nov 08, 2018 15.16 15.26 13.57 13.59 622,955 -1.51(-10.00%)
Nov 07, 2018 14.60 15.98 14.24 15.10 1,213,679 +0.58(+3.99%)
Nov 06, 2018 14.53 15.65 14.38 14.52 699,283 -0.14(-0.95%)
Nov 05, 2018 15.35 15.89 14.09 14.66 1,237,492 -0.09(-0.61%)
Nov 02, 2018 12.96 16.44 12.62 14.75 1,856,300 +1.14(+8.38%)
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.