Skip to main content

Fate Therapeutics (NQ: FATE )

6.460 -0.380 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 6.840 6.945 6.375 6.460 2,751,578 -0.38(-5.56%)
Feb 07, 2023 6.780 7.080 6.590 6.840 1,933,615 +0.07(+1.03%)
Feb 06, 2023 6.800 6.880 6.600 6.770 1,578,226 -0.10(-1.46%)
Feb 03, 2023 6.580 6.950 6.400 6.870 3,283,521 +0.04(+0.59%)
Feb 02, 2023 6.560 7.020 6.530 6.830 3,367,295 +0.46(+7.22%)
Feb 01, 2023 5.940 6.400 5.860 6.370 2,456,464 +0.41(+6.88%)
Jan 31, 2023 5.800 6.315 5.750 5.960 3,273,646 +0.23(+4.01%)
Jan 30, 2023 5.860 5.915 5.655 5.730 2,895,868 -0.19(-3.21%)
Jan 27, 2023 5.290 6.010 5.250 5.920 2,770,797 +0.62(+11.70%)
Jan 26, 2023 5.480 5.490 5.160 5.300 1,962,499 -0.10(-1.85%)
Jan 25, 2023 5.340 5.450 5.170 5.400 2,677,548 -0.03(-0.55%)
Jan 24, 2023 5.420 5.595 5.350 5.430 2,653,122 -0.12(-2.16%)
Jan 23, 2023 5.590 5.680 5.325 5.550 3,939,811 +0.08(+1.46%)
Jan 20, 2023 5.780 5.800 5.450 5.470 3,041,388 -0.18(-3.19%)
Jan 19, 2023 5.770 5.880 5.590 5.650 2,785,517 -0.16(-2.75%)
Jan 18, 2023 5.780 5.905 5.600 5.810 3,118,167 +0.09(+1.57%)
Jan 17, 2023 5.730 5.855 5.565 5.720 4,291,448 +0.32(+5.93%)
Jan 13, 2023 5.830 5.899 5.381 5.400 3,002,631 -0.46(-7.85%)
Jan 12, 2023 5.730 5.870 5.350 5.860 2,611,613 +0.14(+2.45%)
Jan 11, 2023 5.490 5.780 5.320 5.720 3,927,303 +0.23(+4.19%)
Jan 10, 2023 5.150 5.490 5.070 5.490 5,731,283 +0.22(+4.17%)
Jan 09, 2023 4.320 5.570 4.300 5.270 14,458,695 +1.04(+24.59%)
Jan 06, 2023 4.380 4.550 4.020 4.230 33,570,176 -6.77(-61.55%)
Jan 05, 2023 11.24 11.44 10.54 11.00 5,210,429 -0.12(-1.08%)
Jan 04, 2023 10.42 11.40 10.38 11.12 7,541,557 +0.95(+9.34%)
Jan 03, 2023 9.940 10.75 9.920 10.17 10,037,847 +0.08(+0.79%)
Dec 30, 2022 9.850 10.20 9.560 10.09 6,499,326 +0.09(+0.90%)
Dec 29, 2022 10.01 10.16 9.790 10.00 9,020,619 +0.14(+1.42%)
Dec 28, 2022 10.14 10.44 9.785 9.860 3,384,411 -0.34(-3.33%)
Dec 27, 2022 10.90 11.07 9.880 10.20 3,754,202 -0.81(-7.36%)
Dec 23, 2022 11.66 11.67 10.89 11.01 2,501,412 -0.65(-5.57%)
Dec 22, 2022 11.55 11.75 10.95 11.66 3,327,068 -0.59(-4.82%)
Dec 21, 2022 12.75 13.00 12.15 12.25 1,984,554 -0.38(-3.01%)
Dec 20, 2022 12.64 12.88 12.41 12.63 1,753,228 -0.12(-0.94%)
Dec 19, 2022 13.08 13.14 12.43 12.75 2,164,966 -0.33(-2.52%)
Dec 16, 2022 14.00 14.11 12.94 13.08 5,375,978 -1.13(-7.95%)
Dec 15, 2022 14.49 15.05 13.91 14.21 2,256,869 -1.16(-7.55%)
Dec 14, 2022 16.33 16.43 15.21 15.37 2,143,852 -1.00(-6.11%)
Dec 13, 2022 17.35 17.63 15.35 16.37 2,856,376 +0.17(+1.05%)
Dec 12, 2022 16.88 17.01 14.84 16.20 4,890,070 -2.70(-14.29%)
Dec 09, 2022 19.00 19.57 18.71 18.90 752,484 -0.22(-1.15%)
Dec 08, 2022 19.42 19.42 18.57 19.12 1,126,692 +0.02(+0.10%)
Dec 07, 2022 19.01 19.40 18.79 19.10 966,364 -0.04(-0.21%)
Dec 06, 2022 20.40 20.73 19.03 19.14 1,133,789 -1.26(-6.18%)
Dec 05, 2022 20.90 21.10 20.02 20.40 1,112,613 -0.51(-2.44%)
Dec 02, 2022 19.79 20.93 19.48 20.91 1,366,245 +0.57(+2.80%)
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.