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 (%)
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%)
Feb 01, 2023 5.940 6.400 5.860 6.370 2,456,464 +0.41(+6.88%)
Jan 31, 2023 5.800 6.315 5.750 5.960 3,273,646 +0.23(+4.01%)
Jan 30, 2023 5.860 5.915 5.655 5.730 2,895,868 -0.19(-3.21%)
Jan 27, 2023 5.290 6.010 5.250 5.920 2,770,797 +0.62(+11.70%)
Jan 26, 2023 5.480 5.490 5.160 5.300 1,962,499 -0.10(-1.85%)
Jan 25, 2023 5.340 5.450 5.170 5.400 2,677,548 -0.03(-0.55%)
Jan 24, 2023 5.420 5.595 5.350 5.430 2,653,122 -0.12(-2.16%)
Jan 23, 2023 5.590 5.680 5.325 5.550 3,939,811 +0.08(+1.46%)
Jan 20, 2023 5.780 5.800 5.450 5.470 3,041,388 -0.18(-3.19%)
Jan 19, 2023 5.770 5.880 5.590 5.650 2,785,517 -0.16(-2.75%)
Jan 18, 2023 5.780 5.905 5.600 5.810 3,118,167 +0.09(+1.57%)
Jan 17, 2023 5.730 5.855 5.565 5.720 4,291,448 +0.32(+5.93%)
Jan 13, 2023 5.830 5.899 5.381 5.400 3,002,631 -0.46(-7.85%)
Jan 12, 2023 5.730 5.870 5.350 5.860 2,611,613 +0.14(+2.45%)
Jan 11, 2023 5.490 5.780 5.320 5.720 3,927,303 +0.23(+4.19%)
Jan 10, 2023 5.150 5.490 5.070 5.490 5,731,283 +0.22(+4.17%)
Jan 09, 2023 4.320 5.570 4.300 5.270 14,458,695 +1.04(+24.59%)
Jan 06, 2023 4.380 4.550 4.020 4.230 33,570,176 -6.77(-61.55%)
Jan 05, 2023 11.24 11.44 10.54 11.00 5,210,429 -0.12(-1.08%)
Jan 04, 2023 10.42 11.40 10.38 11.12 7,541,557 +0.95(+9.34%)
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.