Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.34 59.08 56.51 58.47 731,443 +0.55(+0.95%)
Nov 27, 2020 57.15 58.96 57.06 57.92 302,600 +0.79(+1.38%)
Nov 25, 2020 55.27 57.15 54.61 57.13 568,300 +1.86(+3.37%)
Nov 24, 2020 55.00 56.52 54.41 55.27 865,093 +0.98(+1.81%)
Nov 23, 2020 53.07 54.95 52.54 54.29 1,302,149 +1.64(+3.11%)
Nov 20, 2020 49.27 52.89 48.70 52.65 675,300 +2.94(+5.91%)
Nov 19, 2020 49.52 50.46 48.05 49.71 1,038,535 -0.01(-0.02%)
Nov 18, 2020 52.82 53.42 49.50 49.72 644,836 -2.70(-5.15%)
Nov 17, 2020 52.16 53.19 51.02 52.42 376,531 -0.38(-0.72%)
Nov 16, 2020 51.49 52.88 49.89 52.80 543,442 +2.29(+4.53%)
Nov 13, 2020 52.40 53.23 50.07 50.51 524,900 -1.47(-2.83%)
Nov 12, 2020 53.52 54.63 51.10 51.98 633,762 -1.40(-2.62%)
Nov 11, 2020 53.20 54.50 51.72 53.38 497,991 +0.77(+1.46%)
Nov 10, 2020 50.28 52.97 49.70 52.61 923,331 +1.92(+3.79%)
Nov 09, 2020 49.65 52.48 48.10 50.69 795,234 +2.41(+4.99%)
Nov 06, 2020 51.12 51.15 47.20 48.28 586,800 -1.64(-3.29%)
Nov 05, 2020 50.31 51.45 48.44 49.92 749,213 +0.10(+0.20%)
Nov 04, 2020 45.92 51.00 43.11 49.82 1,275,276 +4.25(+9.33%)
Nov 03, 2020 43.15 46.00 43.08 45.57 604,163 +1.63(+3.71%)
Nov 02, 2020 44.65 45.65 42.64 43.94 532,676 -0.46(-1.04%)
Oct 30, 2020 45.58 45.58 43.00 44.40 621,600 -1.23(-2.70%)
Oct 29, 2020 45.48 46.31 44.00 45.63 628,759 +0.60(+1.33%)
Oct 28, 2020 46.22 46.50 44.95 45.03 418,663 -2.43(-5.12%)
Oct 27, 2020 47.22 48.12 46.28 47.46 639,737 +0.56(+1.19%)
Oct 26, 2020 47.66 48.74 45.71 46.90 457,366 -1.46(-3.02%)
Oct 23, 2020 47.97 48.59 47.06 48.36 319,600 +0.65(+1.36%)
Oct 22, 2020 44.85 48.28 44.85 47.71 750,391 +3.25(+7.31%)
Oct 21, 2020 47.98 48.79 43.02 44.46 1,018,067 -3.73(-7.74%)
Oct 20, 2020 47.88 48.98 47.08 48.19 1,350,846 +0.67(+1.41%)
Oct 19, 2020 49.12 49.66 47.20 47.52 1,622,178 -1.12(-2.30%)
Oct 16, 2020 48.24 51.10 48.24 48.64 1,608,100 +0.54(+1.12%)
Oct 15, 2020 47.59 48.56 46.60 48.10 1,048,723 +1.14(+2.43%)
Oct 14, 2020 48.67 49.59 46.87 46.96 983,606 -2.08(-4.24%)
Oct 13, 2020 48.61 49.68 48.00 49.04 625,919 +0.29(+0.59%)
Oct 12, 2020 48.73 49.13 47.34 48.75 467,609 +0.74(+1.54%)
Oct 09, 2020 45.09 48.10 44.64 48.01 748,000 +3.03(+6.74%)
Oct 08, 2020 44.72 45.30 44.19 44.98 529,610 +0.94(+2.13%)
Oct 07, 2020 42.31 44.35 41.76 44.04 771,744 +2.48(+5.97%)
Oct 06, 2020 41.80 42.55 41.38 41.56 858,748 -0.33(-0.79%)
Oct 05, 2020 38.39 42.00 38.09 41.89 1,104,655 +3.80(+9.98%)
Oct 02, 2020 39.16 40.08 38.02 38.09 1,191,300 -2.52(-6.21%)
Oct 01, 2020 40.41 42.22 39.65 40.61 1,273,846 +0.64(+1.60%)
Sep 30, 2020 39.40 41.18 39.22 39.97 881,845 +0.57(+1.45%)
Sep 29, 2020 40.25 41.36 39.09 39.40 1,396,836 -1.10(-2.72%)
Sep 28, 2020 38.23 40.52 37.89 40.50 961,717 +2.70(+7.14%)
Sep 25, 2020 35.80 37.97 35.80 37.80 629,400 +1.81(+5.03%)
Sep 24, 2020 36.39 37.19 35.47 35.99 717,362 -0.48(-1.32%)
Sep 23, 2020 36.88 38.38 36.20 36.47 986,215 -0.62(-1.67%)
Sep 22, 2020 36.98 37.26 35.40 37.09 1,338,376 +0.03(+0.08%)
Sep 21, 2020 39.16 39.30 36.87 37.06 1,299,281 -2.19(-5.58%)
Sep 18, 2020 37.54 39.45 37.02 39.25 2,624,300 +2.34(+6.34%)
Sep 17, 2020 36.10 37.25 35.61 36.91 1,485,175 -0.02(-0.04%)
Sep 16, 2020 37.82 38.58 36.83 36.92 1,418,136 -0.64(-1.69%)
Sep 15, 2020 37.99 38.90 37.17 37.56 980,525 +0.12(+0.32%)
Sep 14, 2020 34.26 37.55 34.26 37.44 1,732,719 +3.88(+11.56%)
Sep 11, 2020 32.07 33.91 31.66 33.56 853,500 +1.82(+5.73%)
Sep 10, 2020 31.45 32.69 31.36 31.74 1,136,134 +0.45(+1.44%)
Sep 09, 2020 30.98 31.79 30.83 31.29 847,232 +0.88(+2.89%)
Sep 08, 2020 30.27 30.98 29.39 30.41 1,164,339 -0.70(-2.25%)
Sep 04, 2020 31.76 32.63 29.37 31.11 1,039,600 -1.28(-3.95%)
Sep 03, 2020 34.85 34.85 32.31 32.39 626,108 -2.56(-7.32%)
Sep 02, 2020 35.62 35.81 34.05 34.95 658,780 -0.72(-2.02%)
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.