Indicators

Fate Therapeutics (NQ: FATE )

3.875 +0.175 (+4.73%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.71	32.67	28.47	28.56	1,254,392	-3.09(-9.76%)
Apr 28, 2022	32.23	32.88	29.59	31.65	1,295,621	-0.22(-0.69%)
Apr 27, 2022	32.30	33.36	31.54	31.87	1,206,834	-0.57(-1.76%)
Apr 26, 2022	34.74	35.81	32.43	32.44	1,302,580	-3.01(-8.49%)
Apr 25, 2022	34.50	36.17	34.44	35.45	1,424,426	+0.82(+2.37%)
Apr 22, 2022	34.32	35.42	33.96	34.63	906,459	+0.11(+0.32%)
Apr 21, 2022	37.02	38.69	34.20	34.52	1,279,640	-2.08(-5.68%)
Apr 20, 2022	36.94	37.75	35.37	36.60	860,480	-0.17(-0.46%)
Apr 19, 2022	35.28	37.67	35.09	36.77	1,056,348	+1.29(+3.64%)
Apr 18, 2022	37.91	37.91	35.23	35.48	926,467	-2.29(-6.06%)
Apr 14, 2022	38.57	38.88	37.16	37.77	779,843	-1.16(-2.98%)
Apr 13, 2022	36.66	39.24	36.66	38.93	959,887	+1.99(+5.39%)
Apr 12, 2022	36.48	38.79	36.29	36.94	988,936	+1.11(+3.10%)
Apr 11, 2022	37.08	37.84	35.37	35.83	1,039,925	-2.15(-5.66%)
Apr 08, 2022	39.57	40.21	37.64	37.98	1,034,019	-1.59(-4.02%)
Apr 07, 2022	40.03	40.98	38.46	39.57	1,103,043	-1.16(-2.85%)
Apr 06, 2022	39.43	41.33	38.07	40.73	929,501	+0.65(+1.62%)
Apr 05, 2022	41.97	43.12	39.83	40.08	933,122	-2.31(-5.45%)
Apr 04, 2022	41.77	42.62	41.32	42.39	1,128,767	+1.07(+2.59%)

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.