Indicators

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.57	31.79	30.37	30.53	943,033	-1.62(-5.04%)
Jul 28, 2022	33.20	34.01	30.57	32.15	880,131	-1.02(-3.08%)
Jul 27, 2022	31.96	33.32	31.16	33.17	1,028,264	+1.79(+5.70%)
Jul 26, 2022	30.69	32.26	30.21	31.38	771,318	+0.64(+2.08%)
Jul 25, 2022	31.04	31.15	29.73	30.74	943,093	-0.30(-0.97%)
Jul 22, 2022	33.59	33.84	30.98	31.04	1,277,417	-2.30(-6.90%)
Jul 21, 2022	32.52	33.36	31.82	33.34	883,971	+0.70(+2.14%)
Jul 20, 2022	32.46	34.55	31.96	32.64	1,639,063	+0.14(+0.43%)
Jul 19, 2022	31.25	32.61	30.18	32.50	1,038,557	+1.82(+5.93%)
Jul 18, 2022	32.31	33.23	30.34	30.68	971,712	-1.02(-3.22%)
Jul 15, 2022	32.42	32.42	30.00	31.70	1,071,658	+0.19(+0.60%)
Jul 14, 2022	31.10	32.03	30.24	31.51	972,701	+0.22(+0.70%)
Jul 13, 2022	28.81	31.92	28.73	31.29	1,327,541	+1.51(+5.07%)
Jul 12, 2022	28.66	29.91	26.99	29.78	1,425,572	+1.27(+4.45%)
Jul 11, 2022	30.34	30.57	28.34	28.51	1,441,429	-1.50(-5.00%)
Jul 08, 2022	29.91	31.07	29.59	30.01	1,819,997	-0.91(-2.94%)
Jul 07, 2022	28.58	31.49	28.04	30.92	1,797,551	+2.29(+8.00%)
Jul 06, 2022	28.73	30.23	27.89	28.63	1,924,217	-0.47(-1.62%)
Jul 05, 2022	24.93	29.12	24.30	29.10	2,437,865	+3.96(+15.75%)

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.