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, 2014	7.100	7.180	6.900	6.970	38,298	-0.13(-1.83%)
Feb 27, 2014	6.680	7.100	6.270	7.100	46,446	+0.84(+13.42%)
Feb 26, 2014	6.480	6.809	6.250	6.260	59,641	+0.07(+1.13%)
Feb 25, 2014	6.180	6.350	6.180	6.190	11,696	+0.09(+1.48%)
Feb 24, 2014	6.000	6.290	6.000	6.100	80,720	+0.10(+1.67%)
Feb 21, 2014	6.080	6.090	5.980	6.000	4,771	+0.00(+0.00%)
Feb 20, 2014	6.140	6.160	6.000	6.000	8,400	-0.06(-0.99%)
Feb 19, 2014	6.000	6.139	6.000	6.060	6,868	+0.06(+1.00%)
Feb 18, 2014	6.140	6.324	5.950	6.000	46,386	-0.01(-0.17%)
Feb 14, 2014	6.020	6.010	6.010	6.010	34,100	+0.09(+1.52%)
Feb 13, 2014	5.980	6.100	5.890	5.920	22,667	+0.04(+0.68%)
Feb 12, 2014	6.040	6.100	5.850	5.880	40,532	-0.11(-1.75%)
Feb 11, 2014	6.150	6.150	5.980	5.985	24,170	-0.01(-0.25%)
Feb 10, 2014	6.200	6.250	5.990	6.000	13,670	-0.20(-3.23%)
Feb 07, 2014	6.230	6.430	5.980	6.200	9,690	+0.13(+2.14%)
Feb 06, 2014	6.280	6.360	5.950	6.070	32,300	-0.05(-0.82%)
Feb 05, 2014	6.130	6.357	6.050	6.120	22,376	-0.05(-0.81%)
Feb 04, 2014	6.270	6.396	6.100	6.170	4,426	-0.08(-1.28%)

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.