Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.40	33.14	31.30	32.43	850,900	+0.21(+0.65%)
May 28, 2020	33.61	34.31	32.09	32.22	587,877	-0.87(-2.63%)
May 27, 2020	34.03	34.13	31.55	33.09	1,038,821	-0.70(-2.07%)
May 26, 2020	35.65	37.24	33.70	33.79	1,217,360	-1.44(-4.09%)
May 22, 2020	33.72	35.25	32.12	35.23	1,370,700	+1.69(+5.04%)
May 21, 2020	31.15	33.81	30.34	33.54	1,133,375	+2.55(+8.23%)
May 20, 2020	29.30	31.10	29.10	30.99	1,304,625	+2.13(+7.38%)
May 19, 2020	29.42	30.00	28.81	28.86	723,793	-0.74(-2.50%)
May 18, 2020	30.07	30.40	28.88	29.60	1,072,527	+1.15(+4.04%)
May 15, 2020	26.69	29.10	26.23	28.45	1,211,000	+1.83(+6.87%)
May 14, 2020	26.90	27.44	26.15	26.62	1,067,166	-0.82(-2.99%)
May 13, 2020	29.56	29.72	25.60	27.44	1,737,624	-1.31(-4.56%)
May 12, 2020	29.15	32.05	28.50	28.75	1,791,335	-1.47(-4.86%)
May 11, 2020	28.37	31.25	28.08	30.22	798,435	+1.38(+4.79%)
May 08, 2020	28.12	29.72	27.52	28.84	657,200	+1.05(+3.78%)
May 07, 2020	28.51	28.69	27.53	27.79	513,879	-0.43(-1.52%)
May 06, 2020	27.96	28.88	27.62	28.22	681,856	+0.33(+1.18%)
May 05, 2020	29.02	29.74	27.60	27.89	720,374	-0.56(-1.97%)
May 04, 2020	26.57	28.71	26.29	28.45	886,702	+1.86(+7.00%)

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.