Indicators

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.