Chronicle Journal: Finance

Fate Therapeutics (NQ: FATE )

96.14 USD -1.05 (-1.08%)
Official Closing Price Updated: 7:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 97.75 99.45 92.61 96.14 1,214,020 -1.05(-1.08%)
Jan 22, 2021 97.87 101.03 96.80 97.19 1,132,500 -2.48(-2.49%)
Jan 21, 2021 110.45 110.45 99.44 99.67 1,055,994 -9.34(-8.57%)
Jan 20, 2021 116.02 119.85 107.56 109.01 997,760 -5.30(-4.64%)
Jan 19, 2021 115.69 117.70 113.26 114.31 889,534 +0.72(+0.63%)
Jan 15, 2021 116.38 119.44 111.70 113.59 808,100 -3.81(-3.25%)
Jan 14, 2021 114.47 121.16 114.16 117.40 734,755 +4.11(+3.63%)
Jan 13, 2021 113.21 115.37 112.02 113.29 937,701 +1.24(+1.11%)
Jan 12, 2021 112.33 114.67 108.93 112.05 699,723 +0.04(+0.04%)
Jan 11, 2021 114.01 114.79 107.39 112.01 1,088,127 -4.30(-3.70%)
Jan 08, 2021 116.48 118.79 114.18 116.31 2,031,400 -0.91(-0.78%)
Jan 07, 2021 101.75 118.48 101.00 117.22 2,560,830 +17.44(+17.48%)
Jan 06, 2021 87.50 100.45 87.01 99.78 3,390,816 +13.06(+15.06%)
Jan 05, 2021 86.00 91.29 84.17 86.72 974,957 -2.96(-3.30%)
Jan 04, 2021 91.54 93.20 88.58 89.68 1,061,002 -1.25(-1.37%)
Dec 31, 2020 90.93 90.93 90.93 667,916 -2.69(-2.87%)
Dec 30, 2020 93.08 96.40 93.08 93.62 667,916 +1.03(+1.11%)
Dec 29, 2020 96.00 97.63 88.33 92.59 762,976 -3.62(-3.76%)
Dec 28, 2020 101.80 101.86 96.11 96.21 671,484 -3.29(-3.31%)
Dec 24, 2020 100.53 102.33 98.62 99.50 200,300 -1.30(-1.29%)
Dec 23, 2020 100.97 101.86 95.91 100.80 870,016 -0.15(-0.15%)
Dec 22, 2020 98.10 102.25 94.77 100.95 924,645 +6.89(+7.33%)
Dec 21, 2020 93.26 94.09 91.02 94.06 1,596,016 +0.79(+0.85%)
Dec 18, 2020 93.00 95.22 90.96 93.27 2,618,800 +1.02(+1.11%)
Dec 17, 2020 92.55 93.58 90.08 92.25 996,946 +0.18(+0.20%)
Dec 16, 2020 93.10 94.03 90.00 92.07 1,070,964 -0.70(-0.75%)
Dec 15, 2020 97.31 98.06 90.00 92.77 877,693 -3.61(-3.75%)
Dec 14, 2020 95.96 103.66 95.23 96.38 1,270,686 +1.64(+1.73%)
Dec 11, 2020 95.70 96.93 92.12 94.74 1,409,500 -2.11(-2.18%)
Dec 10, 2020 86.09 97.27 86.00 96.85 1,700,143 +10.25(+11.84%)
Dec 09, 2020 91.53 93.00 84.65 86.60 2,106,286 -5.00(-5.46%)
Dec 08, 2020 84.70 96.00 82.55 91.60 6,107,914 +7.83(+9.35%)
Dec 07, 2020 68.48 89.92 68.17 83.77 6,426,682 +22.98(+37.80%)
Dec 04, 2020 60.71 62.50 60.39 60.79 561,900 +0.37(+0.61%)
Dec 03, 2020 60.94 61.72 59.33 60.42 908,186 -0.11(-0.18%)
Dec 02, 2020 59.88 61.35 58.75 60.53 926,200 +0.31(+0.51%)
Dec 01, 2020 58.84 60.68 57.50 60.22 1,373,922 +1.75(+2.99%)
Nov 30, 2020 58.34 59.08 56.51 58.47 731,443 +0.55(+0.95%)
Nov 27, 2020 57.15 58.96 57.06 57.92 302,600 +0.79(+1.38%)
Nov 25, 2020 55.27 57.15 54.61 57.13 568,300 +1.86(+3.37%)
Nov 24, 2020 55.00 56.52 54.41 55.27 865,093 +0.98(+1.81%)
Nov 23, 2020 53.07 54.95 52.54 54.29 1,302,149 +1.64(+3.11%)
Nov 20, 2020 49.27 52.89 48.70 52.65 675,300 +2.94(+5.91%)
Nov 19, 2020 49.52 50.46 48.05 49.71 1,038,535 -0.01(-0.02%)
Nov 18, 2020 52.82 53.42 49.50 49.72 644,836 -2.70(-5.15%)
Nov 17, 2020 52.16 53.19 51.02 52.42 376,531 -0.38(-0.72%)
Nov 16, 2020 51.49 52.88 49.89 52.80 543,442 +2.29(+4.53%)
Nov 13, 2020 52.40 53.23 50.07 50.51 524,900 -1.47(-2.83%)
Nov 12, 2020 53.52 54.63 51.10 51.98 633,762 -1.40(-2.62%)
Nov 11, 2020 53.20 54.50 51.72 53.38 497,991 +0.77(+1.46%)
Nov 10, 2020 50.28 52.97 49.70 52.61 923,331 +1.92(+3.79%)
Nov 09, 2020 49.65 52.48 48.10 50.69 795,234 +2.41(+4.99%)
Nov 06, 2020 51.12 51.15 47.20 48.28 586,800 -1.64(-3.29%)
Nov 05, 2020 50.31 51.45 48.44 49.92 749,213 +0.10(+0.20%)
Nov 04, 2020 45.92 51.00 43.11 49.82 1,275,276 +4.25(+9.33%)
Nov 03, 2020 43.15 46.00 43.08 45.57 604,163 +1.63(+3.71%)
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.