Indicators

Fate Therapeutics (NQ: FATE )

4.060 -0.040 (-0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.61	11.65	10.92	11.26	687,879	-0.24(-2.09%)
Feb 27, 2018	12.00	12.14	11.11	11.50	708,079	-0.56(-4.64%)
Feb 26, 2018	11.75	12.45	11.45	12.06	1,176,725	+0.30(+2.55%)
Feb 23, 2018	10.87	11.84	10.22	11.76	1,055,599	+1.18(+11.15%)
Feb 22, 2018			10.46	10.58	1,301,177	-0.01(-0.09%)
Feb 21, 2018	9.250	10.86	9.250	10.59	1,491,950	+1.42(+15.49%)
Feb 20, 2018	8.760	9.540	8.760	9.170	986,368	+0.41(+4.68%)
Feb 16, 2018		8.760	8.760	8.760	0	+0.65(+8.01%)
Feb 15, 2018	8.080	8.150	7.850	8.110	264,155	+0.12(+1.50%)
Feb 14, 2018	7.710	8.250	7.700	7.990	404,967	+0.14(+1.78%)
Feb 13, 2018	7.740	7.970	7.626	7.850	280,398	+0.05(+0.64%)
Feb 12, 2018	8.010	8.190	7.601	7.800	307,988	-0.20(-2.50%)
Feb 09, 2018	8.220	8.460	7.750	8.000	752,585	-0.10(-1.23%)
Feb 08, 2018		8.170	7.860	8.100	381,261	+0.06(+0.75%)
Feb 07, 2018	8.020	8.110	7.650	8.040	450,547	-0.01(-0.12%)
Feb 06, 2018		8.190	7.280	8.050	741,491	+0.16(+2.03%)
Feb 05, 2018	8.410	8.440	6.760	7.890	1,318,488	-0.86(-9.83%)
Feb 02, 2018	9.250	9.325	8.650	8.750	499,757	-0.58(-6.22%)

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.