Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.860 6.110 5.715 6.070 2,110,521 +0.23(+3.94%)
Apr 27, 2023 5.880 6.030 5.710 5.840 1,979,675 +0.02(+0.34%)
Apr 26, 2023 6.030 6.120 5.775 5.820 1,626,001 -0.21(-3.48%)
Apr 25, 2023 6.250 6.460 5.960 6.030 2,130,653 -0.31(-4.89%)
Apr 24, 2023 6.360 6.400 6.120 6.340 1,439,536 +0.12(+1.93%)
Apr 21, 2023 6.030 6.225 5.985 6.220 2,066,141 +0.22(+3.67%)
Apr 20, 2023 6.340 6.350 5.955 6.000 2,095,762 -0.36(-5.66%)
Apr 19, 2023 6.230 6.520 6.135 6.360 1,414,374 +0.12(+2.00%)
Apr 18, 2023 6.730 6.737 6.160 6.235 2,601,128 -0.35(-5.39%)
Apr 17, 2023 6.080 6.661 6.070 6.590 2,763,938 +0.58(+9.65%)
Apr 14, 2023 5.840 6.220 5.800 6.010 10,498,334 -0.19(-3.06%)
Apr 13, 2023 5.760 6.290 5.640 6.200 3,671,345 +0.59(+10.52%)
Apr 12, 2023 5.620 5.900 5.560 5.610 2,236,192 -0.03(-0.53%)
Apr 11, 2023 5.520 5.710 5.465 5.640 1,570,957 +0.16(+2.92%)
Apr 10, 2023 5.810 5.810 5.450 5.480 2,361,952 -0.37(-6.32%)
Apr 06, 2023 5.520 5.890 5.440 5.850 2,118,163 +0.35(+6.36%)
Apr 05, 2023 5.500 5.650 5.450 5.500 1,137,787 -0.03(-0.54%)
Apr 04, 2023 5.720 5.890 5.440 5.530 1,799,445 -0.28(-4.82%)
Apr 03, 2023 5.590 5.885 5.560 5.810 1,763,415 +0.11(+1.93%)
Mar 31, 2023 5.380 5.730 5.290 5.700 1,814,175 +0.40(+7.55%)
Mar 30, 2023 5.610 5.660 5.280 5.300 1,721,840 -0.25(-4.50%)
Mar 29, 2023 5.350 5.575 5.250 5.550 2,049,205 +0.28(+5.31%)
Mar 28, 2023 5.450 5.470 5.260 5.270 1,693,368 -0.22(-4.01%)
Mar 27, 2023 5.370 5.620 5.340 5.490 2,123,649 +0.10(+1.86%)
Mar 24, 2023 5.190 5.430 5.050 5.390 1,708,987 +0.16(+3.06%)
Mar 23, 2023 5.330 5.360 5.080 5.230 2,140,561 +0.08(+1.55%)
Mar 22, 2023 5.420 5.480 5.130 5.150 2,765,006 -0.27(-4.98%)
Mar 21, 2023 5.610 5.610 5.380 5.420 1,679,472 -0.14(-2.52%)
Mar 20, 2023 5.480 5.650 5.190 5.560 3,031,579 +0.02(+0.36%)
Mar 17, 2023 5.570 5.570 5.390 5.540 17,427,292 -0.03(-0.54%)
Mar 16, 2023 5.530 5.660 5.320 5.570 1,792,777 +0.01(+0.18%)
Mar 15, 2023 5.420 5.600 5.360 5.560 2,872,504 +0.08(+1.46%)
Mar 14, 2023 5.400 5.495 5.265 5.480 2,968,198 +0.09(+1.67%)
Mar 13, 2023 4.910 5.440 4.790 5.390 4,071,260 +0.51(+10.45%)
Mar 10, 2023 5.320 5.350 4.780 4.880 5,626,063 -0.47(-8.79%)
Mar 09, 2023 5.620 5.665 5.330 5.350 2,000,580 -0.27(-4.80%)
Mar 08, 2023 5.650 5.825 5.545 5.620 1,841,156 -0.06(-1.06%)
Mar 07, 2023 5.820 5.915 5.660 5.680 1,749,505 -0.14(-2.41%)
Mar 06, 2023 6.180 6.250 5.785 5.820 2,320,567 -0.29(-4.75%)
Mar 03, 2023 6.110 6.275 5.960 6.110 1,521,622 +0.02(+0.33%)
Mar 02, 2023 6.100 6.210 5.830 6.090 2,911,671 +0.00(+0.00%)
Mar 01, 2023 6.160 6.989 6.085 6.090 3,126,511 -0.03(-0.49%)
Feb 28, 2023 6.010 6.305 6.000 6.120 3,372,302 +0.11(+1.83%)
Feb 27, 2023 5.890 6.055 5.810 6.010 3,189,267 +0.22(+3.80%)
Feb 24, 2023 6.020 6.135 5.720 5.790 3,871,910 -0.31(-5.08%)
Feb 23, 2023 6.370 6.460 5.830 6.100 2,051,750 -0.21(-3.33%)
Feb 22, 2023 6.060 6.390 6.015 6.310 1,813,405 +0.28(+4.64%)
Feb 21, 2023 6.400 6.469 5.860 6.030 2,479,657 -0.52(-7.94%)
Feb 17, 2023 6.180 6.560 6.070 6.550 2,935,656 +0.41(+6.68%)
Feb 16, 2023 6.300 6.390 6.115 6.140 1,754,022 -0.20(-3.15%)
Feb 15, 2023 6.280 6.430 6.181 6.340 2,142,661 +0.02(+0.32%)
Feb 14, 2023 6.350 6.530 6.180 6.320 2,583,454 -0.07(-1.10%)
Feb 13, 2023 6.230 6.440 6.105 6.390 2,018,695 +0.17(+2.73%)
Feb 10, 2023 6.130 6.280 6.030 6.220 1,577,742 +0.02(+0.32%)
Feb 09, 2023 6.500 6.620 6.090 6.200 1,829,697 -0.26(-4.02%)
Feb 08, 2023 6.840 6.945 6.375 6.460 2,751,578 -0.38(-5.56%)
Feb 07, 2023 6.780 7.080 6.590 6.840 1,933,615 +0.07(+1.03%)
Feb 06, 2023 6.800 6.880 6.600 6.770 1,578,226 -0.10(-1.46%)
Feb 03, 2023 6.580 6.950 6.400 6.870 3,283,521 +0.04(+0.59%)
Feb 02, 2023 6.560 7.020 6.530 6.830 3,367,295 +0.46(+7.22%)
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.