Skip to main content

Fate Therapeutics (NQ: FATE )

7.450 +0.110 (+1.50%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2022 42.21 42.28 38.41 41.11 1,256,010 -0.40(-0.96%)
Jan 31, 2022 37.60 41.55 41.51 1,664,017 +4.88(+13.32%)
Jan 28, 2022 35.87 36.88 33.50 36.63 2,920,011 +0.85(+2.38%)
Jan 27, 2022 39.85 40.84 35.58 35.78 1,236,941 -3.49(-8.89%)
Jan 26, 2022 40.62 43.14 38.42 39.27 1,650,931 -0.60(-1.50%)
Jan 25, 2022 38.10 40.44 36.63 39.87 1,944,376 +0.35(+0.89%)
Jan 24, 2022 36.07 39.86 33.69 39.52 2,922,904 +2.37(+6.38%)
Jan 21, 2022 37.50 40.17 37.06 37.15 1,684,342 -1.15(-3.00%)
Jan 20, 2022 40.20 41.95 37.97 38.30 1,246,401 -1.01(-2.57%)
Jan 19, 2022 41.24 42.67 38.90 39.31 1,641,008 -1.31(-3.23%)
Jan 18, 2022 41.77 44.00 40.46 40.62 1,287,803 -2.66(-6.15%)
Jan 14, 2022 43.28 0 +1.08(+2.56%)
Jan 13, 2022 44.80 45.14 41.88 42.20 1,725,261 -2.85(-6.33%)
Jan 12, 2022 47.74 48.41 44.75 45.05 1,063,050 -2.49(-5.24%)
Jan 11, 2022 49.25 49.51 47.00 47.54 1,119,022 -1.77(-3.59%)
Jan 10, 2022 47.42 49.52 45.56 49.31 1,795,171 +1.00(+2.07%)
Jan 07, 2022 48.97 52.54 48.06 48.31 971,457 -1.07(-2.17%)
Jan 06, 2022 51.57 52.74 48.69 49.38 1,767,117 -2.48(-4.78%)
Jan 05, 2022 55.26 56.64 51.75 51.86 1,268,143 -4.08(-7.29%)
Jan 04, 2022 59.80 59.84 54.90 55.94 1,447,074 -4.34(-7.20%)
Jan 03, 2022 58.62 60.43 57.15 60.28 1,157,686 +1.77(+3.03%)
Dec 31, 2021 60.03 62.03 58.37 58.51 544,281 -1.56(-2.60%)
Dec 30, 2021 58.52 62.28 58.52 60.07 798,815 +0.85(+1.44%)
Dec 29, 2021 60.00 60.73 58.04 59.22 830,735 -0.93(-1.55%)
Dec 28, 2021 57.87 62.25 57.36 60.15 1,055,459 +2.29(+3.96%)
Dec 27, 2021 63.43 63.52 57.08 57.86 1,502,077 -6.48(-10.07%)
Dec 23, 2021 64.49 66.56 62.87 64.34 805,217 +0.24(+0.37%)
Dec 22, 2021 63.15 65.54 61.60 64.10 1,529,810 +0.80(+1.26%)
Dec 21, 2021 60.97 63.56 60.80 63.30 1,715,140 +4.32(+7.33%)
Dec 20, 2021 58.25 61.33 55.37 58.98 2,403,694 +0.22(+0.37%)
Dec 17, 2021 51.03 59.69 50.09 58.76 2,945,178 +7.13(+13.81%)
Dec 16, 2021 54.87 55.88 51.03 51.63 1,373,325 -3.04(-5.56%)
Dec 15, 2021 51.92 54.95 49.60 54.67 1,552,745 +8.23(+17.72%)
Dec 14, 2021 46.95 50.63 43.60 46.44 1,997,165 -2.54(-5.19%)
Dec 13, 2021 49.63 50.10 45.04 48.98 2,237,821 -0.18(-0.37%)
Dec 10, 2021 53.62 56.17 48.88 49.16 1,342,301 -4.09(-7.68%)
Dec 09, 2021 55.47 55.50 52.68 53.25 1,765,922 -2.71(-4.84%)
Dec 08, 2021 54.45 56.57 52.00 55.96 1,332,667 +1.55(+2.84%)
Dec 07, 2021 50.08 56.47 49.58 54.41 1,527,595 +6.57(+13.74%)
Dec 06, 2021 47.74 48.50 44.99 47.84 1,123,016 -0.16(-0.33%)
Dec 03, 2021 53.02 53.02 47.01 48.00 1,231,769 -4.60(-8.75%)
Dec 02, 2021 51.97 53.20 50.73 52.60 895,338 +0.47(+0.90%)
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.