Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.60	41.55		41.51	1,664,017	+4.88(+13.32%)
Jan 28, 2022	35.87	36.88	33.50	36.63	2,920,011	+0.85(+2.38%)
Jan 27, 2022	39.85	40.84	35.58	35.78	1,236,941	-3.49(-8.89%)
Jan 26, 2022	40.62	43.14	38.42	39.27	1,650,931	-0.60(-1.50%)
Jan 25, 2022	38.10	40.44	36.63	39.87	1,944,376	+0.35(+0.89%)
Jan 24, 2022	36.07	39.86	33.69	39.52	2,922,904	+2.37(+6.38%)
Jan 21, 2022	37.50	40.17	37.06	37.15	1,684,342	-1.15(-3.00%)
Jan 20, 2022	40.20	41.95	37.97	38.30	1,246,401	-1.01(-2.57%)
Jan 19, 2022	41.24	42.67	38.90	39.31	1,641,008	-1.31(-3.23%)
Jan 18, 2022	41.77	44.00	40.46	40.62	1,287,803	-2.66(-6.15%)
Jan 14, 2022				43.28	0	+1.08(+2.56%)
Jan 13, 2022	44.80	45.14	41.88	42.20	1,725,261	-2.85(-6.33%)
Jan 12, 2022	47.74	48.41	44.75	45.05	1,063,050	-2.49(-5.24%)
Jan 11, 2022	49.25	49.51	47.00	47.54	1,119,022	-1.77(-3.59%)
Jan 10, 2022	47.42	49.52	45.56	49.31	1,795,171	+1.00(+2.07%)
Jan 07, 2022	48.97	52.54	48.06	48.31	971,457	-1.07(-2.17%)
Jan 06, 2022	51.57	52.74	48.69	49.38	1,767,117	-2.48(-4.78%)
Jan 05, 2022	55.26	56.64	51.75	51.86	1,268,143	-4.08(-7.29%)
Jan 04, 2022	59.80	59.84	54.90	55.94	1,447,074	-4.34(-7.20%)

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.