Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.100	5.100	4.850	5.100	45,661	+0.00(+0.00%)
Jan 29, 2015	5.100	5.100	4.874	5.100	96,467	+0.19(+3.87%)
Jan 28, 2015	4.920	4.980	4.900	4.910	12,370	+0.01(+0.20%)
Jan 27, 2015	4.950	4.950	4.810	4.900	9,982	+0.01(+0.20%)
Jan 26, 2015	4.910	5.000	4.860	4.890	25,720	+0.04(+0.82%)
Jan 23, 2015	5.000	5.000	4.800	4.850	1,408	+0.05(+1.04%)
Jan 22, 2015	4.840	4.890	4.750	4.800	2,658	-0.03(-0.67%)
Jan 21, 2015	4.830	4.920	4.810	4.832	4,658	+0.02(+0.47%)
Jan 20, 2015	4.810	5.000	4.810	4.810	19,600	-0.11(-2.24%)
Jan 16, 2015	4.890	4.990	4.810	4.920	6,622	+0.02(+0.41%)
Jan 15, 2015	5.010	5.040	4.820	4.900	18,238	-0.19(-3.73%)
Jan 14, 2015	5.190	5.190	4.680	5.090	29,138	+0.27(+5.60%)
Jan 13, 2015	4.960	5.070	4.740	4.820	16,040	-0.13(-2.63%)
Jan 12, 2015	4.960	5.180	4.950	4.950	44,531	-0.04(-0.80%)
Jan 09, 2015	4.800	5.200	4.580	4.990	39,963	+0.11(+2.30%)
Jan 08, 2015	5.070	5.070	4.860	4.878	34,120	-0.03(-0.65%)
Jan 07, 2015	4.770	5.000	4.770	4.910	49,735	+0.06(+1.24%)
Jan 06, 2015	5.050	5.226	4.650	4.850	17,009	+0.01(+0.31%)
Jan 05, 2015	5.140	5.470	4.820	4.835	39,153	-0.30(-5.93%)

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.