Skip to main content

Fate Therapeutics (NQ: FATE )

7.525 +0.185 (+2.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 2.510 2.660 2.300 2.650 1,251,678 +0.16(+6.43%)
Nov 30, 2023 2.660 2.710 2.470 2.490 2,871,053 -0.13(-4.96%)
Nov 29, 2023 2.600 2.840 2.580 2.620 2,215,513 +0.09(+3.56%)
Nov 28, 2023 2.270 2.550 2.170 2.530 1,728,011 +0.25(+10.96%)
Nov 27, 2023 2.360 2.360 2.200 2.280 1,173,491 -0.08(-3.39%)
Nov 24, 2023 2.390 2.490 2.320 2.360 469,723 -0.03(-1.26%)
Nov 22, 2023 2.480 2.560 2.370 2.390 722,171 -0.06(-2.45%)
Nov 21, 2023 2.540 2.560 2.380 2.450 1,281,776 -0.15(-5.77%)
Nov 20, 2023 2.440 2.700 2.385 2.600 1,682,884 +0.17(+7.00%)
Nov 17, 2023 2.420 2.490 2.370 2.430 760,690 +0.05(+2.10%)
Nov 16, 2023 2.450 2.450 2.250 2.380 2,076,999 -0.10(-4.03%)
Nov 15, 2023 2.320 2.605 2.281 2.480 3,490,960 +0.17(+7.36%)
Nov 14, 2023 2.140 2.310 2.051 2.310 2,131,697 +0.32(+16.08%)
Nov 13, 2023 2.010 2.080 1.940 1.990 773,783 -0.07(-3.40%)
Nov 10, 2023 2.150 2.160 1.910 2.060 1,575,373 -0.07(-3.29%)
Nov 09, 2023 2.400 2.730 2.100 2.130 4,326,864 -0.20(-8.58%)
Nov 08, 2023 2.300 2.395 2.240 2.330 1,186,359 +0.02(+0.87%)
Nov 07, 2023 2.460 2.510 2.250 2.310 2,205,747 -0.20(-7.97%)
Nov 06, 2023 2.390 2.565 2.340 2.510 3,253,985 +0.12(+5.02%)
Nov 03, 2023 2.290 2.510 2.255 2.390 3,190,339 +0.18(+8.14%)
Nov 02, 2023 1.960 2.250 1.935 2.210 2,128,633 +0.28(+14.51%)
Nov 01, 2023 1.840 1.960 1.770 1.930 2,137,913 +0.12(+6.63%)
Oct 31, 2023 1.730 1.840 1.685 1.810 785,794 +0.08(+4.62%)
Oct 30, 2023 1.630 1.750 1.630 1.730 1,335,103 +0.08(+4.85%)
Oct 27, 2023 1.760 1.760 1.640 1.650 1,443,201 -0.10(-5.71%)
Oct 26, 2023 1.840 1.888 1.730 1.750 958,668 -0.05(-2.78%)
Oct 25, 2023 1.950 1.970 1.800 1.800 721,183 -0.14(-7.22%)
Oct 24, 2023 1.830 2.130 1.800 1.940 1,835,510 +0.14(+7.78%)
Oct 23, 2023 1.990 1.990 1.750 1.800 1,784,323 -0.20(-10.00%)
Oct 20, 2023 2.040 2.060 1.990 2.000 1,463,415 -0.05(-2.44%)
Oct 19, 2023 2.000 2.090 1.950 2.050 2,281,328 +0.04(+1.99%)
Oct 18, 2023 1.970 2.185 1.900 2.010 3,333,891 -0.01(-0.50%)
Oct 17, 2023 1.750 2.050 1.730 2.020 1,669,209 +0.25(+14.12%)
Oct 16, 2023 1.710 1.790 1.670 1.770 1,940,407 +0.07(+4.12%)
Oct 13, 2023 1.730 1.770 1.680 1.700 693,187 -0.05(-2.86%)
Oct 12, 2023 1.850 1.860 1.735 1.750 1,498,486 -0.07(-3.85%)
Oct 11, 2023 1.870 1.910 1.790 1.820 1,091,229 -0.05(-2.67%)
Oct 10, 2023 1.760 1.900 1.730 1.870 937,307 +0.11(+6.25%)
Oct 09, 2023 1.770 1.779 1.700 1.760 859,313 -0.02(-1.12%)
Oct 06, 2023 1.740 1.790 1.660 1.780 1,111,784 +0.02(+1.14%)
Oct 05, 2023 1.720 1.805 1.681 1.760 1,949,541 +0.00(+0.00%)
Oct 04, 2023 1.840 1.855 1.715 1.760 1,419,711 -0.08(-4.35%)
Oct 03, 2023 1.900 1.900 1.760 1.840 1,814,799 -0.08(-4.17%)
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.