Indicators

Fate Therapeutics (NQ: FATE )

4.220 +0.160 (+3.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1.860	1.860	1.600	1.760	469,830	-0.07(-3.83%)
Feb 26, 2016	1.730	1.840	1.615	1.830	576,798	+0.14(+8.28%)
Feb 25, 2016	1.540	1.710	1.500	1.690	947,763	+0.18(+11.92%)
Feb 24, 2016	1.600	1.600	1.480	1.510	269,692	-0.11(-6.79%)
Feb 23, 2016	1.670	1.670	1.570	1.620	122,757	-0.05(-2.99%)
Feb 22, 2016	1.600	1.700	1.530	1.670	308,146	+0.12(+7.74%)
Feb 19, 2016	1.570	1.640	1.460	1.550	319,773	-0.01(-0.64%)
Feb 18, 2016	1.600	1.870	1.540	1.560	971,734	-0.01(-0.64%)
Feb 17, 2016	1.590	1.650	1.460	1.570	1,718,785	+0.00(+0.00%)
Feb 16, 2016	1.770	1.790	1.550	1.570	956,952	-0.12(-7.10%)
Feb 12, 2016	1.750	1.690	1.690	1.690	122,100	+0.01(+0.60%)
Feb 11, 2016	1.710	1.900	1.660	1.680	155,191	-0.09(-5.08%)
Feb 10, 2016	1.790	1.920	1.750	1.770	94,096	-0.03(-1.67%)
Feb 09, 2016	1.710	1.850	1.650	1.800	111,831	+0.11(+6.51%)
Feb 08, 2016	1.860	1.880	1.670	1.690	125,348	-0.21(-11.05%)
Feb 05, 2016	1.870	1.970	1.810	1.900	87,982	+0.00(+0.00%)
Feb 04, 2016	1.730	2.010	1.730	1.900	255,177	+0.15(+8.57%)
Feb 03, 2016	2.060	2.085	1.700	1.750	720,419	-0.30(-14.63%)
Feb 02, 2016	2.180	2.210	2.010	2.050	127,355	-0.17(-7.66%)

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.