Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.640 2.660 2.500 2.510 1,528,123 -0.13(-4.92%)
Aug 30, 2023 2.690 2.700 2.610 2.640 1,530,690 -0.07(-2.58%)
Aug 29, 2023 2.660 2.760 2.580 2.710 1,305,286 +0.05(+1.88%)
Aug 28, 2023 2.650 2.815 2.620 2.660 2,003,933 +0.03(+1.14%)
Aug 25, 2023 2.560 2.665 2.495 2.630 1,736,336 +0.07(+2.73%)
Aug 24, 2023 2.710 2.740 2.560 2.560 1,824,388 -0.15(-5.54%)
Aug 23, 2023 2.660 2.830 2.660 2.710 1,756,330 +0.05(+1.88%)
Aug 22, 2023 2.750 2.765 2.600 2.660 1,805,317 -0.07(-2.56%)
Aug 21, 2023 2.770 2.780 2.660 2.730 1,482,671 -0.05(-1.80%)
Aug 18, 2023 2.750 2.875 2.730 2.780 1,658,375 +0.00(+0.00%)
Aug 17, 2023 2.780 2.840 2.710 2.780 1,773,273 -0.01(-0.36%)
Aug 16, 2023 2.900 2.955 2.780 2.790 2,075,090 -0.14(-4.78%)
Aug 15, 2023 3.000 3.045 2.890 2.930 1,851,014 -0.09(-2.98%)
Aug 14, 2023 3.080 3.080 2.930 3.020 3,651,174 -0.07(-2.27%)
Aug 11, 2023 3.230 3.300 3.080 3.090 2,861,720 -0.17(-5.21%)
Aug 10, 2023 3.370 3.450 3.210 3.260 1,816,050 -0.14(-4.12%)
Aug 09, 2023 3.500 3.770 3.335 3.400 2,827,206 -0.13(-3.68%)
Aug 08, 2023 3.530 3.550 3.455 3.530 1,828,646 -0.02(-0.56%)
Aug 07, 2023 3.830 3.830 3.480 3.550 2,069,821 -0.18(-4.83%)
Aug 04, 2023 3.710 3.920 3.710 3.730 2,052,570 +0.04(+1.08%)
Aug 03, 2023 3.740 3.760 3.610 3.690 2,055,551 -0.07(-1.86%)
Aug 02, 2023 3.920 3.940 3.730 3.760 2,238,511 -0.21(-5.29%)
Aug 01, 2023 4.120 4.120 3.925 3.970 1,595,930 -0.16(-3.87%)
Jul 31, 2023 4.210 4.300 4.080 4.130 1,543,656 -0.08(-1.90%)
Jul 28, 2023 4.200 4.310 4.170 4.210 1,378,508 +0.11(+2.68%)
Jul 27, 2023 4.310 4.310 4.075 4.100 1,872,806 -0.17(-3.98%)
Jul 26, 2023 4.250 4.345 4.210 4.270 1,612,972 -0.01(-0.23%)
Jul 25, 2023 4.300 4.340 4.240 4.280 1,240,727 -0.03(-0.70%)
Jul 24, 2023 4.500 4.500 4.275 4.310 2,734,090 -0.15(-3.36%)
Jul 21, 2023 4.510 4.550 4.380 4.460 1,322,938 +0.01(+0.22%)
Jul 20, 2023 4.590 4.615 4.425 4.450 2,190,334 -0.15(-3.26%)
Jul 19, 2023 4.650 4.760 4.575 4.600 2,543,325 +0.01(+0.22%)
Jul 18, 2023 4.650 4.770 4.560 4.590 1,392,833 -0.07(-1.50%)
Jul 17, 2023 4.750 4.880 4.650 4.660 2,130,911 -0.07(-1.48%)
Jul 14, 2023 4.950 4.950 4.700 4.730 1,254,649 -0.19(-3.86%)
Jul 13, 2023 4.970 5.065 4.900 4.920 1,047,606 -0.02(-0.40%)
Jul 12, 2023 4.980 5.080 4.830 4.940 1,718,371 +0.08(+1.65%)
Jul 11, 2023 5.040 5.055 4.840 4.860 1,245,326 -0.18(-3.57%)
Jul 10, 2023 4.800 5.055 4.765 5.040 1,701,675 +0.27(+5.66%)
Jul 07, 2023 4.680 4.800 4.680 4.770 1,202,468 +0.10(+2.14%)
Jul 06, 2023 4.770 4.810 4.635 4.670 1,421,790 -0.19(-3.91%)
Jul 05, 2023 4.830 4.960 4.760 4.860 1,537,100 +0.04(+0.83%)
Jul 03, 2023 4.760 4.870 4.720 4.820 765,333 +0.06(+1.26%)
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%)
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.