Indicators

Fate Therapeutics (NQ: FATE )

3.880 -0.340 (-8.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.870	3.870	3.750	3.750	6,379	-0.14(-3.60%)
Nov 26, 2014	3.750	3.890	3.890	3.890	13,000	+0.13(+3.46%)
Nov 25, 2014	4.090	4.090	3.670	3.760	28,606	-0.23(-5.76%)
Nov 24, 2014	4.280	4.280	3.800	3.990	21,286	-0.24(-5.67%)
Nov 21, 2014	3.990	4.230	3.850	4.230	38,413	+0.38(+9.87%)
Nov 20, 2014	3.900	4.000	3.850	3.850	6,414	-0.05(-1.28%)
Nov 19, 2014	4.000	4.000	3.900	3.900	7,816	-0.09(-2.26%)
Nov 18, 2014	3.770	4.000	3.750	3.990	30,953	+0.24(+6.40%)
Nov 17, 2014	3.890	3.908	3.530	3.750	38,122	-0.21(-5.30%)
Nov 14, 2014	4.060	4.110	3.950	3.960	21,228	-0.14(-3.41%)
Nov 13, 2014	4.220	4.250	4.060	4.100	7,932	+0.06(+1.49%)
Nov 12, 2014	4.000	4.290	4.000	4.040	41,875	+0.09(+2.28%)
Nov 11, 2014	3.900	4.090	3.900	3.950	45,983	+0.04(+1.02%)
Nov 10, 2014	4.050	4.265	3.910	3.910	32,439	-0.14(-3.46%)
Nov 07, 2014	4.475	4.475	3.910	4.050	24,383	-0.41(-9.19%)
Nov 06, 2014	4.500	4.530	4.450	4.460	36,953	-0.08(-1.76%)
Nov 05, 2014	4.500	4.600	4.500	4.540	6,542	+0.06(+1.34%)
Nov 04, 2014	4.600	4.600	4.480	4.480	3,846	-0.02(-0.44%)

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.