Indicators

Fate Therapeutics (NQ: FATE )

4.240 +0.020 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.80	16.65	15.70	16.29	1,776,200	+0.62(+3.96%)
Sep 27, 2018	15.48	15.70	15.00	15.67	503,676	+0.34(+2.22%)
Sep 26, 2018	15.76	15.76	14.86	15.33	839,514	-0.30(-1.92%)
Sep 25, 2018	15.86	16.49	15.26	15.63	1,174,267	-0.65(-3.99%)
Sep 24, 2018	14.50	16.44	14.02	16.28	1,826,526	+1.71(+11.74%)
Sep 21, 2018	14.20	14.95	13.90	14.57	3,347,100	+0.54(+3.85%)
Sep 20, 2018	13.56	14.95	13.43	14.03	1,045,868	+0.67(+5.01%)
Sep 19, 2018	12.27	13.62	12.27	13.36	762,445	+1.16(+9.51%)
Sep 18, 2018	11.28	12.50	11.28	12.20	716,105	+1.13(+10.21%)
Sep 17, 2018	11.64	11.66	11.01	11.07	328,268	-0.56(-4.82%)
Sep 14, 2018	11.75	12.09	11.53	11.63	357,400	-0.13(-1.11%)
Sep 13, 2018	11.99	12.18	11.70	11.76	284,992	-0.08(-0.68%)
Sep 12, 2018	12.55	12.55	11.67	11.84	369,994	-0.71(-5.66%)
Sep 11, 2018	12.59	12.93	12.35	12.55	205,403	-0.21(-1.65%)
Sep 10, 2018	12.50	12.86	12.15	12.76	326,326	+0.42(+3.40%)
Sep 07, 2018	11.63	12.36	11.42	12.34	396,000	+0.62(+5.29%)
Sep 06, 2018	12.67	12.67	11.68	11.72	347,155	-0.86(-6.84%)
Sep 05, 2018	12.84	12.91	12.20	12.58	361,263	-0.29(-2.25%)

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.