Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

5.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.010 6.305 6.000 6.120 3,372,302 +0.11(+1.83%)
Feb 27, 2023 5.890 6.055 5.810 6.010 3,189,267 +0.22(+3.80%)
Feb 24, 2023 6.020 6.135 5.720 5.790 3,871,910 -0.31(-5.08%)
Feb 23, 2023 6.370 6.460 5.830 6.100 2,051,750 -0.21(-3.33%)
Feb 22, 2023 6.060 6.390 6.015 6.310 1,813,405 +0.28(+4.64%)
Feb 21, 2023 6.400 6.469 5.860 6.030 2,479,657 -0.52(-7.94%)
Feb 17, 2023 6.180 6.560 6.070 6.550 2,935,656 +0.41(+6.68%)
Feb 16, 2023 6.300 6.390 6.115 6.140 1,754,022 -0.20(-3.15%)
Feb 15, 2023 6.280 6.430 6.181 6.340 2,142,661 +0.02(+0.32%)
Feb 14, 2023 6.350 6.530 6.180 6.320 2,583,454 -0.07(-1.10%)
Feb 13, 2023 6.230 6.440 6.105 6.390 2,018,695 +0.17(+2.73%)
Feb 10, 2023 6.130 6.280 6.030 6.220 1,577,742 +0.02(+0.32%)
Feb 09, 2023 6.500 6.620 6.090 6.200 1,829,697 -0.26(-4.02%)
Feb 08, 2023 6.840 6.945 6.375 6.460 2,751,578 -0.38(-5.56%)
Feb 07, 2023 6.780 7.080 6.590 6.840 1,933,615 +0.07(+1.03%)
Feb 06, 2023 6.800 6.880 6.600 6.770 1,578,226 -0.10(-1.46%)
Feb 03, 2023 6.580 6.950 6.400 6.870 3,283,521 +0.04(+0.59%)
Feb 02, 2023 6.560 7.020 6.530 6.830 3,367,295 +0.46(+7.22%)
Feb 01, 2023 5.940 6.400 5.860 6.370 2,456,464 +0.41(+6.88%)
Jan 31, 2023 5.800 6.315 5.750 5.960 3,273,646 +0.23(+4.01%)
Jan 30, 2023 5.860 5.915 5.655 5.730 2,895,868 -0.19(-3.21%)
Jan 27, 2023 5.290 6.010 5.250 5.920 2,770,797 +0.62(+11.70%)
Jan 26, 2023 5.480 5.490 5.160 5.300 1,962,499 -0.10(-1.85%)
Jan 25, 2023 5.340 5.450 5.170 5.400 2,677,548 -0.03(-0.55%)
Jan 24, 2023 5.420 5.595 5.350 5.430 2,653,122 -0.12(-2.16%)
Jan 23, 2023 5.590 5.680 5.325 5.550 3,939,811 +0.08(+1.46%)
Jan 20, 2023 5.780 5.800 5.450 5.470 3,041,388 -0.18(-3.19%)
Jan 19, 2023 5.770 5.880 5.590 5.650 2,785,517 -0.16(-2.75%)
Jan 18, 2023 5.780 5.905 5.600 5.810 3,118,167 +0.09(+1.57%)
Jan 17, 2023 5.730 5.855 5.565 5.720 4,291,448 +0.32(+5.93%)
Jan 13, 2023 5.830 5.899 5.381 5.400 3,002,631 -0.46(-7.85%)
Jan 12, 2023 5.730 5.870 5.350 5.860 2,611,613 +0.14(+2.45%)
Jan 11, 2023 5.490 5.780 5.320 5.720 3,927,303 +0.23(+4.19%)
Jan 10, 2023 5.150 5.490 5.070 5.490 5,731,283 +0.22(+4.17%)
Jan 09, 2023 4.320 5.570 4.300 5.270 14,458,695 +1.04(+24.59%)
Jan 06, 2023 4.380 4.550 4.020 4.230 33,570,176 -6.77(-61.55%)
Jan 05, 2023 11.24 11.44 10.54 11.00 5,210,429 -0.12(-1.08%)
Jan 04, 2023 10.42 11.40 10.38 11.12 7,541,557 +0.95(+9.34%)
Jan 03, 2023 9.940 10.75 9.920 10.17 10,037,847 +0.08(+0.79%)
Dec 30, 2022 9.850 10.20 9.560 10.09 6,499,326 +0.09(+0.90%)
Dec 29, 2022 10.01 10.16 9.790 10.00 9,020,619 +0.14(+1.42%)
Dec 28, 2022 10.14 10.44 9.785 9.860 3,384,411 -0.34(-3.33%)
Dec 27, 2022 10.90 11.07 9.880 10.20 3,754,202 -0.81(-7.36%)
Dec 23, 2022 11.66 11.67 10.89 11.01 2,501,412 -0.65(-5.57%)
Dec 22, 2022 11.55 11.75 10.95 11.66 3,327,068 -0.59(-4.82%)
Dec 21, 2022 12.75 13.00 12.15 12.25 1,984,554 -0.38(-3.01%)
Dec 20, 2022 12.64 12.88 12.41 12.63 1,753,228 -0.12(-0.94%)
Dec 19, 2022 13.08 13.14 12.43 12.75 2,164,966 -0.33(-2.52%)
Dec 16, 2022 14.00 14.11 12.94 13.08 5,375,978 -1.13(-7.95%)
Dec 15, 2022 14.49 15.05 13.91 14.21 2,256,869 -1.16(-7.55%)
Dec 14, 2022 16.33 16.43 15.21 15.37 2,143,852 -1.00(-6.11%)
Dec 13, 2022 17.35 17.63 15.35 16.37 2,856,376 +0.17(+1.05%)
Dec 12, 2022 16.88 17.01 14.84 16.20 4,890,070 -2.70(-14.29%)
Dec 09, 2022 19.00 19.57 18.71 18.90 752,484 -0.22(-1.15%)
Dec 08, 2022 19.42 19.42 18.57 19.12 1,126,692 +0.02(+0.10%)
Dec 07, 2022 19.01 19.40 18.79 19.10 966,364 -0.04(-0.21%)
Dec 06, 2022 20.40 20.73 19.03 19.14 1,133,789 -1.26(-6.18%)
Dec 05, 2022 20.90 21.10 20.02 20.40 1,112,613 -0.51(-2.44%)
Dec 02, 2022 19.79 20.93 19.48 20.91 1,366,245 +0.57(+2.80%)
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.