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 (%)
Nov 29, 2013 5.440 5.840 5.440 5.600 0 +0.14(+2.56%)
Nov 27, 2013 5.260 5.490 5.260 5.460 0 +0.21(+4.00%)
Nov 26, 2013 5.160 5.330 5.050 5.250 0 +0.20(+3.96%)
Nov 25, 2013 5.100 5.390 5.050 5.050 0 -0.01(-0.20%)
Nov 22, 2013 5.120 5.310 4.950 5.060 0 +0.06(+1.20%)
Nov 21, 2013 5.020 5.040 4.950 5.000 0 +0.04(+0.81%)
Nov 20, 2013 5.157 5.200 4.950 4.960 0 -0.04(-0.80%)
Nov 19, 2013 5.120 5.120 4.954 5.000 0 +0.05(+1.01%)
Nov 18, 2013 5.140 5.150 4.900 4.950 0 -0.15(-2.94%)
Nov 15, 2013 4.930 5.420 4.901 5.100 0 +0.24(+4.94%)
Nov 14, 2013 4.970 5.050 4.500 4.860 0 +0.09(+1.89%)
Nov 12, 2013 4.510 5.150 4.510 4.770 0 +0.12(+2.58%)
Nov 11, 2013 4.550 4.710 4.300 4.650 0 +0.04(+0.87%)
Nov 08, 2013 4.950 5.020 4.500 4.610 0 -0.39(-7.80%)
Nov 07, 2013 6.000 6.232 4.690 5.000 0 -0.95(-15.94%)
Nov 06, 2013 6.100 6.175 5.940 5.948 0 -0.16(-2.65%)
Nov 05, 2013 6.250 6.430 6.020 6.110 0 -0.18(-2.86%)
Nov 04, 2013 6.100 6.310 6.000 6.290 0 +0.28(+4.66%)
Nov 01, 2013 6.010 6.150 6.000 6.010 0 +0.01(+0.17%)
Oct 31, 2013 6.270 6.350 6.000 6.000 0 -0.25(-4.00%)
Oct 30, 2013 6.400 6.636 6.250 6.250 0 -0.05(-0.79%)
Oct 29, 2013 6.250 6.510 6.050 6.300 0 -0.15(-2.33%)
Oct 28, 2013 7.100 7.120 6.250 6.450 0 -0.42(-6.11%)
Oct 25, 2013 6.850 6.950 6.750 6.870 0 -0.06(-0.87%)
Oct 24, 2013 6.610 6.930 6.610 6.930 0 +0.08(+1.17%)
Oct 23, 2013 6.800 7.110 6.750 6.850 0 +0.13(+1.93%)
Oct 22, 2013 7.100 7.100 6.600 6.720 0 -0.28(-4.00%)
Oct 21, 2013 7.000 7.050 6.870 7.000 0 +0.00(+0.00%)
Oct 18, 2013 7.010 7.100 6.870 7.000 46,090 -0.03(-0.43%)
Oct 17, 2013 6.920 7.030 6.760 7.030 0 +0.03(+0.43%)
Oct 16, 2013 7.150 7.150 6.585 7.000 0 -0.19(-2.64%)
Oct 15, 2013 6.990 7.190 6.830 7.190 0 +0.18(+2.61%)
Oct 14, 2013 7.100 7.200 6.640 7.007 0 -0.04(-0.61%)
Oct 11, 2013 7.100 7.250 6.810 7.050 0 +0.09(+1.29%)
Oct 10, 2013 7.400 7.400 6.500 6.960 0 +0.26(+3.88%)
Oct 09, 2013 7.530 7.605 6.060 6.700 0 -1.24(-15.62%)
Oct 08, 2013 8.490 9.190 7.830 7.940 0 -0.56(-6.59%)
Oct 07, 2013 7.930 9.000 7.365 8.500 381,770 +1.35(+18.88%)
Oct 04, 2013 6.950 7.200 6.800 7.150 0 +0.25(+3.62%)
Oct 03, 2013 6.900 6.970 6.850 6.900 0 -0.05(-0.72%)
Oct 02, 2013 6.650 7.150 6.650 6.950 0 +0.33(+4.98%)
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.