Skip to main content

Fate Therapeutics (NQ: FATE )

3.275 -0.295 (-8.26%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.930 4.070 3.540 3.570 2,876,712 -0.04(-1.11%)
Jun 14, 2024 3.700 3.770 3.580 3.610 2,203,503 -0.15(-3.99%)
Jun 13, 2024 3.830 3.940 3.730 3.760 926,760 -0.01(-0.27%)
Jun 12, 2024 4.010 4.190 3.730 3.770 1,688,638 -0.12(-3.08%)
Jun 11, 2024 3.780 3.965 3.760 3.890 1,294,845 +0.03(+0.78%)
Jun 10, 2024 3.580 3.880 3.465 3.860 2,094,074 +0.18(+4.89%)
Jun 07, 2024 3.760 3.830 3.650 3.680 1,100,358 -0.12(-3.16%)
Jun 06, 2024 3.840 3.840 3.635 3.800 2,106,373 +0.04(+1.06%)
Jun 05, 2024 3.660 3.765 3.610 3.760 1,658,058 +0.10(+2.73%)
Jun 04, 2024 3.640 3.830 3.590 3.660 1,338,957 -0.01(-0.27%)
Jun 03, 2024 3.690 3.800 3.545 3.670 3,873,254 -0.01(-0.27%)
May 31, 2024 3.480 3.715 3.460 3.680 3,629,455 +0.23(+6.67%)
May 30, 2024 3.460 3.505 3.340 3.450 1,508,044 +0.02(+0.58%)
May 29, 2024 3.460 3.565 3.360 3.430 2,907,515 -0.11(-3.11%)
May 28, 2024 3.610 3.680 3.490 3.540 1,699,652 +0.02(+0.57%)
May 24, 2024 3.460 3.640 3.410 3.520 1,257,549 +0.09(+2.62%)
May 23, 2024 3.660 3.660 3.400 3.430 2,209,227 -0.22(-6.03%)
May 22, 2024 3.680 3.780 3.600 3.650 1,430,617 -0.05(-1.35%)
May 21, 2024 3.870 3.920 3.660 3.700 2,847,618 -0.21(-5.37%)
May 20, 2024 3.910 4.000 3.805 3.910 1,587,276 +0.01(+0.26%)
May 17, 2024 4.180 4.180 3.870 3.900 1,342,024 -0.24(-5.80%)
May 16, 2024 4.260 4.300 4.030 4.140 1,589,577 -0.10(-2.36%)
May 15, 2024 4.380 4.500 4.180 4.240 1,895,572 +0.02(+0.47%)
May 14, 2024 4.180 4.390 4.080 4.220 2,483,361 +0.07(+1.69%)
May 13, 2024 4.090 4.540 4.090 4.150 2,817,518 +0.07(+1.72%)
May 10, 2024 3.850 4.325 3.670 4.080 6,458,165 +0.18(+4.62%)
May 09, 2024 3.770 4.060 3.710 3.900 3,902,975 +0.20(+5.41%)
May 08, 2024 3.800 3.810 3.580 3.700 2,918,187 -0.18(-4.64%)
May 07, 2024 4.230 4.230 3.800 3.880 1,983,083 -0.34(-8.06%)
May 06, 2024 4.080 4.260 4.010 4.220 2,228,356 +0.16(+3.94%)
May 03, 2024 4.300 4.500 4.050 4.060 2,025,167 -0.04(-0.98%)
May 02, 2024 4.120 4.220 3.925 4.100 3,311,981 +0.01(+0.24%)
May 01, 2024 3.950 4.330 3.880 4.090 4,982,494 +0.14(+3.54%)
Apr 30, 2024 3.970 4.130 3.910 3.950 3,931,325 -0.09(-2.23%)
Apr 29, 2024 3.790 4.185 3.790 4.040 3,310,679 +0.24(+6.32%)
Apr 26, 2024 3.880 3.950 3.740 3.800 2,732,203 -0.07(-1.81%)
Apr 25, 2024 4.140 4.150 3.780 3.870 3,601,784 -0.43(-10.00%)
Apr 24, 2024 4.590 4.660 4.170 4.300 2,273,158 -0.24(-5.29%)
Apr 23, 2024 4.790 5.020 4.485 4.540 4,022,309 -0.25(-5.22%)
Apr 22, 2024 4.840 4.920 4.665 4.790 1,434,149 +0.00(+0.00%)
Apr 19, 2024 4.950 5.110 4.695 4.790 2,691,663 -0.25(-4.96%)
Apr 18, 2024 5.270 5.345 4.980 5.040 2,343,310 -0.23(-4.36%)
Apr 17, 2024 5.500 5.630 5.210 5.270 2,149,345 -0.11(-2.04%)
Apr 16, 2024 5.530 5.740 5.320 5.380 2,815,209 -0.26(-4.61%)
Apr 15, 2024 5.800 5.955 5.390 5.640 2,687,398 -0.13(-2.25%)
Apr 12, 2024 5.950 5.950 5.670 5.770 1,837,647 -0.18(-3.03%)
Apr 11, 2024 6.330 6.370 5.900 5.950 1,866,176 -0.32(-5.10%)
Apr 10, 2024 6.380 6.480 6.230 6.270 2,400,323 -0.49(-7.25%)
Apr 09, 2024 6.690 6.810 6.540 6.760 1,624,953 +0.05(+0.75%)
Apr 08, 2024 6.980 6.980 6.420 6.710 2,134,002 -0.21(-3.03%)
Apr 05, 2024 6.900 7.140 6.803 6.920 1,182,617 -0.05(-0.72%)
Apr 04, 2024 7.180 7.345 6.925 6.970 1,201,800 -0.04(-0.57%)
Apr 03, 2024 6.780 7.290 6.650 7.010 2,643,019 +0.21(+3.09%)
Apr 02, 2024 6.840 7.080 6.750 6.800 1,872,819 -0.28(-3.95%)
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.