Skip to main content

Fate Therapeutics (NQ: FATE )

7.485 +0.145 (+1.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.82 27.02 25.78 26.14 1,420,216 +0.16(+0.62%)
Aug 30, 2022 27.49 27.80 25.59 25.98 1,547,243 -0.96(-3.56%)
Aug 29, 2022 26.97 27.97 26.55 26.94 1,034,285 -0.59(-2.14%)
Aug 26, 2022 31.00 31.02 27.43 27.53 1,406,996 -3.34(-10.82%)
Aug 25, 2022 30.95 31.58 30.00 30.87 701,459 +0.25(+0.82%)
Aug 24, 2022 29.73 31.30 29.10 30.62 955,851 +0.78(+2.61%)
Aug 23, 2022 29.05 30.08 28.41 29.84 974,457 +0.95(+3.29%)
Aug 22, 2022 28.17 29.57 27.79 28.89 1,163,588 -0.14(-0.48%)
Aug 19, 2022 29.46 29.75 28.79 29.03 1,365,553 -1.26(-4.16%)
Aug 18, 2022 30.41 30.86 29.06 30.29 1,427,487 +0.08(+0.26%)
Aug 17, 2022 32.04 32.81 30.04 30.21 1,289,855 -2.69(-8.18%)
Aug 16, 2022 35.89 36.10 32.50 32.90 1,389,054 -3.16(-8.76%)
Aug 15, 2022 33.44 36.73 33.00 36.06 1,623,564 +2.24(+6.62%)
Aug 12, 2022 33.28 35.19 32.85 33.82 1,423,844 +1.17(+3.58%)
Aug 11, 2022 32.78 33.87 31.97 32.65 2,909,766 +0.23(+0.71%)
Aug 10, 2022 33.92 34.81 31.84 32.42 2,266,632 -0.42(-1.28%)
Aug 09, 2022 32.95 33.52 31.37 32.84 1,495,407 -1.30(-3.81%)
Aug 08, 2022 33.99 37.13 33.71 34.14 2,013,455 +0.72(+2.15%)
Aug 05, 2022 31.58 33.82 30.70 33.42 1,159,557 +0.87(+2.67%)
Aug 04, 2022 33.66 36.00 29.76 32.55 2,188,367 -0.26(-0.79%)
Aug 03, 2022 31.43 34.39 31.43 32.81 1,487,348 +2.18(+7.12%)
Aug 02, 2022 29.58 31.08 29.51 30.63 979,438 +0.59(+1.96%)
Aug 01, 2022 30.05 31.77 29.81 30.04 886,565 -0.49(-1.60%)
Jul 29, 2022 31.57 31.79 30.37 30.53 943,033 -1.62(-5.04%)
Jul 28, 2022 33.20 34.01 30.57 32.15 880,131 -1.02(-3.08%)
Jul 27, 2022 31.96 33.32 31.16 33.17 1,028,264 +1.79(+5.70%)
Jul 26, 2022 30.69 32.26 30.21 31.38 771,318 +0.64(+2.08%)
Jul 25, 2022 31.04 31.15 29.73 30.74 943,093 -0.30(-0.97%)
Jul 22, 2022 33.59 33.84 30.98 31.04 1,277,417 -2.30(-6.90%)
Jul 21, 2022 32.52 33.36 31.82 33.34 883,971 +0.70(+2.14%)
Jul 20, 2022 32.46 34.55 31.96 32.64 1,639,063 +0.14(+0.43%)
Jul 19, 2022 31.25 32.61 30.18 32.50 1,038,557 +1.82(+5.93%)
Jul 18, 2022 32.31 33.23 30.34 30.68 971,712 -1.02(-3.22%)
Jul 15, 2022 32.42 32.42 30.00 31.70 1,071,658 +0.19(+0.60%)
Jul 14, 2022 31.10 32.03 30.24 31.51 972,701 +0.22(+0.70%)
Jul 13, 2022 28.81 31.92 28.73 31.29 1,327,541 +1.51(+5.07%)
Jul 12, 2022 28.66 29.91 26.99 29.78 1,425,572 +1.27(+4.45%)
Jul 11, 2022 30.34 30.57 28.34 28.51 1,441,429 -1.50(-5.00%)
Jul 08, 2022 29.91 31.07 29.59 30.01 1,819,997 -0.91(-2.94%)
Jul 07, 2022 28.58 31.49 28.04 30.92 1,797,551 +2.29(+8.00%)
Jul 06, 2022 28.73 30.23 27.89 28.63 1,924,217 -0.47(-1.62%)
Jul 05, 2022 24.93 29.12 24.30 29.10 2,437,865 +3.96(+15.75%)
Jul 01, 2022 25.00 25.45 24.15 25.14 1,204,707 +0.36(+1.45%)
Jun 30, 2022 24.35 25.02 23.50 24.78 1,063,248 -0.10(-0.40%)
Jun 29, 2022 24.76 25.29 23.99 24.88 1,005,609 +0.13(+0.53%)
Jun 28, 2022 26.26 26.81 24.55 24.75 1,302,395 -1.50(-5.71%)
Jun 27, 2022 26.78 26.95 25.22 26.25 1,655,178 -0.55(-2.05%)
Jun 24, 2022 26.02 26.86 24.52 26.80 2,317,816 +1.19(+4.65%)
Jun 23, 2022 23.65 25.66 23.28 25.61 1,559,946 +2.00(+8.47%)
Jun 22, 2022 21.55 23.95 21.37 23.61 1,967,020 +1.38(+6.21%)
Jun 21, 2022 21.48 23.03 21.48 22.23 2,166,690 +1.19(+5.66%)
Jun 17, 2022 19.77 22.11 19.55 21.04 4,731,713 +1.68(+8.68%)
Jun 16, 2022 18.42 19.65 18.31 19.36 1,980,263 -0.02(-0.10%)
Jun 15, 2022 18.97 20.04 18.64 19.38 2,119,122 +0.75(+4.03%)
Jun 14, 2022 17.98 18.66 17.27 18.63 1,580,310 +0.85(+4.78%)
Jun 13, 2022 18.70 18.81 17.10 17.78 2,087,274 -2.03(-10.25%)
Jun 10, 2022 22.44 22.53 19.62 19.81 2,133,269 -3.67(-15.63%)
Jun 09, 2022 24.00 24.30 23.12 23.48 1,288,693 -0.78(-3.22%)
Jun 08, 2022 24.22 25.10 23.75 24.26 1,657,893 -0.03(-0.12%)
Jun 07, 2022 21.61 24.32 21.49 24.29 1,773,159 +2.29(+10.41%)
Jun 06, 2022 24.28 24.90 21.26 22.00 2,084,296 -1.65(-6.98%)
Jun 03, 2022 22.53 24.16 22.41 23.65 1,840,689 +0.29(+1.24%)
Jun 02, 2022 22.55 23.66 22.00 23.36 890,657 +0.73(+3.23%)
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.