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 (%)
Nov 29, 2019	15.02	15.74	15.00	15.62	344,900	+0.51(+3.38%)
Nov 27, 2019	15.14	15.31	14.95	15.11	426,700	+0.11(+0.73%)
Nov 26, 2019	15.01	15.14	14.67	15.00	415,502	-0.11(-0.73%)
Nov 25, 2019	14.39	15.14	14.36	15.11	632,486	+0.72(+5.00%)
Nov 22, 2019	14.55	14.56	13.97	14.39	557,100	-0.08(-0.55%)
Nov 21, 2019	14.52	14.65	14.07	14.47	413,671	+0.02(+0.10%)
Nov 20, 2019	14.40	14.66	14.05	14.46	681,279	-0.04(-0.31%)
Nov 19, 2019	14.51	14.95	14.19	14.50	515,742	+0.20(+1.40%)
Nov 18, 2019	14.69	14.78	13.86	14.30	1,155,517	-0.40(-2.72%)
Nov 15, 2019	14.26	14.88	14.00	14.70	643,300	+0.58(+4.14%)
Nov 14, 2019	14.60	14.85	13.90	14.12	672,727	-0.61(-4.11%)
Nov 13, 2019	14.38	14.81	14.06	14.72	393,271	+0.21(+1.45%)
Nov 12, 2019	14.82	15.34	14.37	14.51	562,441	+0.01(+0.07%)
Nov 11, 2019	14.48	14.88	14.24	14.50	354,256	-0.10(-0.68%)
Nov 08, 2019	14.39	14.68	14.00	14.60	582,100	+0.04(+0.31%)
Nov 07, 2019	13.57	15.07	13.57	14.55	790,558	+1.16(+8.70%)
Nov 06, 2019	14.05	14.45	12.59	13.39	2,245,091	-2.31(-14.71%)
Nov 05, 2019	15.30	15.79	15.13	15.70	485,642	+0.40(+2.61%)
Nov 04, 2019	15.50	15.60	15.15	15.30	452,654	-0.04(-0.26%)

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.