Skip to main content

Fate Therapeutics (NQ: FATE )

7.460 +0.120 (+1.63%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.830 4.840 4.670 4.760 1,244,217 -0.02(-0.42%)
Jun 29, 2023 4.940 4.940 4.750 4.780 1,756,131 -0.12(-2.45%)
Jun 28, 2023 5.050 5.050 4.850 4.900 1,641,482 -0.16(-3.16%)
Jun 27, 2023 5.030 5.130 4.870 5.060 1,334,010 +0.08(+1.61%)
Jun 26, 2023 5.020 5.130 4.880 4.980 2,377,860 -0.03(-0.60%)
Jun 23, 2023 5.220 5.220 4.950 5.010 4,128,398 -0.25(-4.75%)
Jun 22, 2023 5.750 5.750 5.210 5.260 3,265,139 -0.53(-9.15%)
Jun 21, 2023 5.810 5.820 5.540 5.790 1,830,914 -0.08(-1.36%)
Jun 20, 2023 5.580 5.900 5.410 5.870 2,227,728 +0.29(+5.20%)
Jun 16, 2023 5.960 5.960 5.530 5.580 13,274,049 -0.23(-3.96%)
Jun 15, 2023 5.410 5.957 5.350 5.810 2,547,184 +0.38(+7.00%)
Jun 14, 2023 5.580 5.620 5.290 5.430 2,205,624 -0.12(-2.16%)
Jun 13, 2023 5.460 5.700 5.405 5.550 2,229,557 +0.14(+2.59%)
Jun 12, 2023 4.910 5.440 4.745 5.410 4,165,908 +0.54(+11.09%)
Jun 09, 2023 5.310 5.370 4.820 4.870 2,548,140 -0.43(-8.11%)
Jun 08, 2023 5.470 5.470 5.050 5.300 2,672,285 -0.17(-3.11%)
Jun 07, 2023 5.530 5.600 5.350 5.470 1,882,844 -0.05(-0.91%)
Jun 06, 2023 5.130 5.560 5.060 5.520 1,948,666 +0.36(+6.98%)
Jun 05, 2023 5.180 5.270 5.140 5.160 1,764,761 -0.09(-1.71%)
Jun 02, 2023 5.180 5.280 5.050 5.250 1,454,303 +0.18(+3.55%)
Jun 01, 2023 5.050 5.200 4.795 5.070 1,676,243 +0.02(+0.40%)
May 31, 2023 4.960 5.270 4.895 5.050 2,190,772 +0.09(+1.81%)
May 30, 2023 5.130 5.300 4.875 4.960 2,405,544 -0.17(-3.31%)
May 26, 2023 5.050 5.190 5.000 5.130 1,668,655 +0.07(+1.38%)
May 25, 2023 5.340 5.340 4.990 5.060 2,295,757 -0.28(-5.24%)
May 24, 2023 5.460 5.460 5.250 5.340 1,655,174 -0.13(-2.38%)
May 23, 2023 5.260 5.645 5.260 5.470 1,864,954 +0.24(+4.59%)
May 22, 2023 4.970 5.330 4.940 5.230 2,358,767 +0.25(+5.02%)
May 19, 2023 4.980 5.110 4.910 4.980 1,513,405 +0.09(+1.84%)
May 18, 2023 5.070 5.070 4.740 4.890 1,929,146 -0.14(-2.78%)
May 17, 2023 5.020 5.100 4.820 5.030 1,713,520 +0.12(+2.44%)
May 16, 2023 5.170 5.180 4.890 4.910 2,031,964 -0.42(-7.88%)
May 15, 2023 5.000 5.400 4.960 5.330 2,295,060 +0.36(+7.24%)
May 12, 2023 5.280 5.280 4.895 4.970 2,033,436 -0.29(-5.51%)
May 11, 2023 5.340 5.400 5.170 5.260 1,998,923 -0.08(-1.50%)
May 10, 2023 5.500 5.610 5.244 5.340 2,198,785 -0.05(-0.93%)
May 09, 2023 5.370 5.590 5.285 5.390 2,082,663 -0.06(-1.10%)
May 08, 2023 5.650 5.666 5.245 5.450 2,829,019 -0.23(-4.05%)
May 05, 2023 6.280 6.280 5.510 5.680 3,074,571 -0.49(-7.94%)
May 04, 2023 6.000 6.600 5.570 6.170 3,328,352 -0.15(-2.37%)
May 03, 2023 5.880 6.480 5.855 6.320 2,931,696 +0.40(+6.76%)
May 02, 2023 6.320 6.315 5.715 5.920 3,613,757 -0.44(-6.92%)
May 01, 2023 6.100 6.469 6.080 6.360 2,532,195 +0.29(+4.78%)
Apr 28, 2023 5.860 6.110 5.715 6.070 2,110,521 +0.23(+3.94%)
Apr 27, 2023 5.880 6.030 5.710 5.840 1,979,675 +0.02(+0.34%)
Apr 26, 2023 6.030 6.120 5.775 5.820 1,626,001 -0.21(-3.48%)
Apr 25, 2023 6.250 6.460 5.960 6.030 2,130,653 -0.31(-4.89%)
Apr 24, 2023 6.360 6.400 6.120 6.340 1,439,536 +0.12(+1.93%)
Apr 21, 2023 6.030 6.225 5.985 6.220 2,066,141 +0.22(+3.67%)
Apr 20, 2023 6.340 6.350 5.955 6.000 2,095,762 -0.36(-5.66%)
Apr 19, 2023 6.230 6.520 6.135 6.360 1,414,374 +0.12(+2.00%)
Apr 18, 2023 6.730 6.737 6.160 6.235 2,601,128 -0.35(-5.39%)
Apr 17, 2023 6.080 6.661 6.070 6.590 2,763,938 +0.58(+9.65%)
Apr 14, 2023 5.840 6.220 5.800 6.010 10,498,334 -0.19(-3.06%)
Apr 13, 2023 5.760 6.290 5.640 6.200 3,671,345 +0.59(+10.52%)
Apr 12, 2023 5.620 5.900 5.560 5.610 2,236,192 -0.03(-0.53%)
Apr 11, 2023 5.520 5.710 5.465 5.640 1,570,957 +0.16(+2.92%)
Apr 10, 2023 5.810 5.810 5.450 5.480 2,361,952 -0.37(-6.32%)
Apr 06, 2023 5.520 5.890 5.440 5.850 2,118,163 +0.35(+6.36%)
Apr 05, 2023 5.500 5.650 5.450 5.500 1,137,787 -0.03(-0.54%)
Apr 04, 2023 5.720 5.890 5.440 5.530 1,799,445 -0.28(-4.82%)
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.