Indicators

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.00	35.55	33.67	34.55	1,664,142	-0.38(-1.09%)
Feb 25, 2022	34.35	35.47	32.85	34.93	1,352,780	+0.98(+2.89%)
Feb 24, 2022	30.52	34.19	30.14	33.95	1,926,506	+2.12(+6.66%)
Feb 23, 2022	33.52	34.69	31.75	31.83	2,413,342	-1.31(-3.95%)
Feb 22, 2022	32.50	34.75	32.20	33.14	1,049,539	+0.00(+0.00%)
Feb 18, 2022				33.14	0	-0.57(-1.69%)
Feb 17, 2022	35.31	35.93	33.19	33.71	1,023,353	-2.30(-6.39%)
Feb 16, 2022	37.30	37.41	35.07	36.01	1,510,110	-1.87(-4.94%)
Feb 15, 2022	37.81	38.63	36.76	37.88	1,199,825	+1.49(+4.09%)
Feb 14, 2022	37.94	38.75	36.00	36.39	1,255,043	-1.41(-3.73%)
Feb 11, 2022	38.32	40.00	37.49	37.80	1,100,893	-0.31(-0.81%)
Feb 10, 2022	39.35	42.36	37.66	38.11	1,407,921	-2.84(-6.94%)
Feb 09, 2022	40.20	42.00	40.13	40.95	953,492	+1.40(+3.54%)
Feb 08, 2022	39.29	40.52	38.34	39.55	746,098	-0.12(-0.30%)
Feb 07, 2022	38.98	42.14	38.76	39.67	867,974	+0.76(+1.95%)
Feb 04, 2022	37.84	39.72	37.00	38.91	796,605	+1.07(+2.83%)
Feb 03, 2022	37.99		37.64	37.84	761,685	-1.75(-4.42%)
Feb 02, 2022	41.50	41.73	38.50	39.59	1,253,875	-1.52(-3.70%)

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.