Indicators

Fate Therapeutics (NQ: FATE )

4.100 +0.010 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	90.33	93.83	87.75	90.63	856,900	-0.28(-0.31%)
Jan 28, 2021	87.58	94.93	87.01	90.91	1,113,006	+3.39(+3.87%)
Jan 27, 2021	89.61	89.61	80.51	87.52	1,585,612	-1.79(-2.00%)
Jan 26, 2021	96.74	98.97	89.04	89.31	858,318	-6.83(-7.10%)
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	114.17	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%)

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.