Skip to main content

Fate Therapeutics (NQ: FATE )

7.525 +0.185 (+2.52%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.98 21.07 19.41 20.82 1,423,444 +0.98(+4.94%)
Nov 29, 2022 19.34 20.70 19.13 19.84 1,420,773 +0.58(+3.01%)
Nov 28, 2022 19.73 20.14 19.11 19.26 713,695 -0.57(-2.87%)
Nov 25, 2022 19.42 19.99 19.15 19.83 333,978 +0.18(+0.92%)
Nov 23, 2022 19.76 20.74 19.50 19.65 813,604 +0.10(+0.51%)
Nov 22, 2022 19.65 19.68 18.86 19.55 610,200 -0.09(-0.46%)
Nov 21, 2022 19.68 20.07 19.28 19.64 735,605 -0.23(-1.16%)
Nov 18, 2022 20.63 20.63 19.73 19.87 976,121 -0.24(-1.19%)
Nov 17, 2022 20.10 20.41 19.66 20.11 898,196 -0.50(-2.43%)
Nov 16, 2022 21.92 22.05 20.18 20.61 1,524,031 -1.67(-7.50%)
Nov 15, 2022 23.35 23.96 21.90 22.28 1,127,939 +0.12(+0.54%)
Nov 14, 2022 22.90 23.28 21.85 22.16 1,888,965 -0.80(-3.48%)
Nov 11, 2022 20.66 23.55 20.53 22.96 1,973,921 +1.99(+9.49%)
Nov 10, 2022 20.31 21.05 19.17 20.97 2,281,365 +2.19(+11.66%)
Nov 09, 2022 19.37 19.43 18.54 18.78 1,410,988 -0.83(-4.23%)
Nov 08, 2022 20.00 20.60 19.31 19.61 1,835,697 -0.07(-0.36%)
Nov 07, 2022 19.96 20.10 18.96 19.68 1,381,756 -0.17(-0.86%)
Nov 04, 2022 20.52 21.60 18.70 19.85 2,301,668 +0.40(+2.06%)
Nov 03, 2022 19.71 20.34 19.00 19.45 1,683,057 -0.59(-2.94%)
Nov 02, 2022 20.76 20.04 1,767,086 -0.95(-4.53%)
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.