Skip to main content

Fate Therapeutics (NQ: FATE )

6.960 +0.080 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 6.860 7.110 6.750 6.960 1,536,994 +0.08(+1.16%)
Feb 22, 2024 6.920 7.035 6.615 6.880 1,941,116 +0.05(+0.73%)
Feb 21, 2024 7.030 7.090 6.465 6.830 2,046,881 -0.23(-3.26%)
Feb 20, 2024 7.360 7.600 6.785 7.060 2,889,560 -0.50(-6.61%)
Feb 16, 2024 7.000 7.740 6.866 7.560 2,562,500 +0.48(+6.78%)
Feb 15, 2024 6.630 7.200 6.510 7.080 2,982,674 +0.59(+9.09%)
Feb 14, 2024 6.580 6.595 6.210 6.490 1,486,269 +0.10(+1.56%)
Feb 13, 2024 6.390 6.540 6.170 6.390 2,244,956 -0.47(-6.85%)
Feb 12, 2024 6.310 6.880 6.190 6.860 2,549,318 +0.57(+9.06%)
Feb 09, 2024 6.160 6.300 5.960 6.290 2,776,132 +0.18(+2.95%)
Feb 08, 2024 5.580 6.160 5.490 6.110 3,952,535 +0.55(+9.89%)
Feb 07, 2024 5.780 5.850 5.540 5.560 2,394,672 -0.18(-3.14%)
Feb 06, 2024 6.330 6.330 5.292 5.740 3,566,024 -0.62(-9.75%)
Feb 05, 2024 6.360 6.640 5.590 6.360 3,201,943 -0.16(-2.45%)
Feb 02, 2024 6.700 6.830 6.190 6.520 4,236,588 -0.24(-3.55%)
Feb 01, 2024 6.240 6.885 6.040 6.760 6,401,990 +0.60(+9.74%)
Jan 31, 2024 5.520 6.640 5.460 6.160 6,738,401 +0.58(+10.39%)
Jan 30, 2024 5.640 5.770 5.420 5.580 2,794,888 -0.14(-2.45%)
Jan 29, 2024 4.560 5.950 4.430 5.720 7,353,213 +1.16(+25.44%)
Jan 26, 2024 4.630 4.685 4.430 4.560 1,400,984 +0.00(+0.00%)
Jan 25, 2024 4.660 4.796 4.400 4.560 1,609,261 -0.05(-1.08%)
Jan 24, 2024 4.970 4.990 4.590 4.610 4,570,665 -0.22(-4.55%)
Jan 23, 2024 4.800 4.965 4.720 4.830 3,462,022 +0.11(+2.33%)
Jan 22, 2024 4.620 4.975 4.575 4.720 3,129,727 +0.19(+4.19%)
Jan 19, 2024 4.400 4.625 4.100 4.530 3,284,475 +0.20(+4.62%)
Jan 18, 2024 4.430 4.580 4.180 4.330 3,217,723 -0.07(-1.59%)
Jan 17, 2024 4.310 4.690 4.240 4.400 2,159,381 -0.11(-2.44%)
Jan 16, 2024 4.420 4.740 4.420 4.510 2,393,859 -0.04(-0.88%)
Jan 12, 2024 4.570 4.750 4.360 4.550 3,231,119 +0.10(+2.25%)
Jan 11, 2024 4.490 4.650 4.300 4.450 2,543,923 -0.12(-2.63%)
Jan 10, 2024 4.420 4.628 4.270 4.570 3,258,363 +0.16(+3.63%)
Jan 09, 2024 4.050 4.525 3.970 4.410 3,616,654 +0.29(+7.04%)
Jan 08, 2024 3.800 4.300 3.580 4.120 3,523,529 +0.35(+9.28%)
Jan 05, 2024 3.760 3.960 3.620 3.770 1,135,733 -0.07(-1.82%)
Jan 04, 2024 3.550 3.940 3.500 3.840 2,149,318 +0.30(+8.47%)
Jan 03, 2024 3.580 3.655 3.455 3.540 2,730,023 -0.15(-4.07%)
Jan 02, 2024 3.660 4.100 3.560 3.690 1,710,721 -0.05(-1.34%)
Dec 29, 2023 4.090 4.105 3.720 3.740 1,657,253 -0.20(-5.08%)
Dec 28, 2023 3.650 4.130 3.650 3.940 1,701,334 +0.28(+7.65%)
Dec 27, 2023 3.780 3.940 3.570 3.660 2,045,226 -0.06(-1.61%)
Dec 26, 2023 3.490 3.800 3.430 3.720 3,278,895 +0.30(+8.77%)
Dec 22, 2023 3.360 3.680 3.340 3.420 1,389,205 +0.07(+2.09%)
Dec 21, 2023 3.130 3.415 3.110 3.350 1,260,951 +0.29(+9.48%)
Dec 20, 2023 3.250 3.380 3.050 3.060 1,420,781 -0.23(-6.99%)
Dec 19, 2023 3.170 3.390 3.092 3.290 2,332,255 +0.14(+4.44%)
Dec 18, 2023 2.980 3.550 2.960 3.150 3,196,069 +0.13(+4.30%)
Dec 15, 2023 3.030 3.160 2.985 3.020 4,124,924 +0.04(+1.34%)
Dec 14, 2023 2.820 3.020 2.765 2.980 3,377,871 +0.30(+11.19%)
Dec 13, 2023 2.400 2.690 2.310 2.680 1,708,819 +0.28(+11.67%)
Dec 12, 2023 2.260 2.400 2.200 2.400 1,032,537 +0.12(+5.26%)
Dec 11, 2023 2.210 2.290 2.100 2.280 1,074,976 +0.04(+1.79%)
Dec 08, 2023 2.330 2.405 2.240 2.240 783,731 -0.11(-4.68%)
Dec 07, 2023 2.430 2.430 2.290 2.350 723,951 -0.05(-2.08%)
Dec 06, 2023 2.390 2.500 2.290 2.400 1,262,243 +0.03(+1.27%)
Dec 05, 2023 2.510 2.545 2.350 2.370 1,175,443 -0.17(-6.69%)
Dec 04, 2023 2.600 2.710 2.500 2.540 968,343 -0.11(-4.15%)
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.