Indicators

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.30	29.34	27.08	29.20	1,831,000	+0.41(+1.42%)
Feb 27, 2020	31.02	31.54	28.77	28.79	1,462,956	-3.09(-9.69%)
Feb 26, 2020	30.71	32.26	30.37	31.88	892,722	+1.51(+4.97%)
Feb 25, 2020	30.96	31.22	29.61	30.37	1,126,527	-0.30(-0.98%)
Feb 24, 2020	29.85	30.88	29.61	30.67	992,642	-0.27(-0.87%)
Feb 21, 2020	29.36	31.00	29.20	30.94	874,900	+1.58(+5.38%)
Feb 20, 2020	29.49	29.86	28.60	29.36	638,674	-0.25(-0.84%)
Feb 19, 2020	28.88	29.80	28.84	29.61	607,651	+0.69(+2.39%)
Feb 18, 2020	28.73	29.20	28.09	28.92	477,635	+0.04(+0.14%)
Feb 14, 2020	28.36	28.97	27.76	28.88	530,200	+0.76(+2.70%)
Feb 13, 2020	28.15	28.38	27.09	28.12	499,028	-0.27(-0.95%)
Feb 12, 2020	27.66	28.95	27.50	28.39	638,106	+1.28(+4.72%)
Feb 11, 2020	27.05	27.23	26.31	27.11	330,975	+0.38(+1.42%)
Feb 10, 2020	25.86	26.96	25.86	26.73	777,315	+0.87(+3.36%)
Feb 07, 2020	26.39	26.72	25.42	25.86	918,500	-0.61(-2.30%)
Feb 06, 2020	26.85	26.85	25.75	26.47	680,201	-0.11(-0.41%)
Feb 05, 2020	27.25	27.68	26.34	26.58	749,797	-0.47(-1.74%)
Feb 04, 2020	27.38	27.93	26.50	27.05	814,579	-0.07(-0.26%)

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.