Indicators

Fate Therapeutics (NQ: FATE )

3.930 -0.210 (-5.07%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	1.990	2.120	1.920	2.070	525,273	+0.09(+4.55%)
Jul 28, 2016	2.000	2.490	1.900	1.980	3,194,601	+0.11(+5.88%)
Jul 27, 2016	1.750	1.920	1.730	1.870	244,246	+0.14(+8.09%)
Jul 26, 2016	1.700	1.750	1.670	1.730	89,748	+0.05(+2.98%)
Jul 25, 2016	1.720	1.750	1.650	1.680	103,424	-0.02(-1.18%)
Jul 22, 2016	1.750	1.750	1.620	1.700	109,836	+0.03(+2.10%)
Jul 21, 2016	1.670	1.740	1.650	1.665	105,264	-0.02(-1.48%)
Jul 20, 2016	1.690	1.720	1.550	1.690	287,486	+0.02(+1.20%)
Jul 19, 2016	1.710	1.760	1.660	1.670	122,874	-0.05(-2.91%)
Jul 18, 2016	1.650	1.770	1.640	1.720	200,293	-0.07(-3.91%)
Jul 15, 2016	1.740	1.920	1.701	1.790	180,484	+0.03(+1.70%)
Jul 14, 2016	1.750	1.770	1.700	1.760	115,633	+0.03(+1.73%)
Jul 13, 2016	1.740	1.763	1.700	1.730	102,315	-0.01(-0.57%)
Jul 12, 2016	1.770	1.800	1.730	1.740	94,803	-0.01(-0.57%)
Jul 11, 2016	1.770	1.800	1.730	1.750	102,051	-0.02(-1.13%)
Jul 08, 2016	1.800	1.780	1.710	1.770	127,467	-0.01(-0.56%)
Jul 07, 2016	1.790	1.808	1.720	1.780	44,996	-0.01(-0.56%)
Jul 05, 2016	1.810	1.885	1.700	1.790	257,050	-0.04(-2.19%)

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.