Indicators

Fate Therapeutics (NQ: FATE )

4.090 +0.140 (+3.54%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.210	4.300	4.080	4.130	1,543,656	-0.08(-1.90%)
Jul 28, 2023	4.200	4.310	4.170	4.210	1,378,508	+0.11(+2.68%)
Jul 27, 2023	4.310	4.310	4.075	4.100	1,872,806	-0.17(-3.98%)
Jul 26, 2023	4.250	4.345	4.210	4.270	1,612,972	-0.01(-0.23%)
Jul 25, 2023	4.300	4.340	4.240	4.280	1,240,727	-0.03(-0.70%)
Jul 24, 2023	4.500	4.500	4.275	4.310	2,734,090	-0.15(-3.36%)
Jul 21, 2023	4.510	4.550	4.380	4.460	1,322,938	+0.01(+0.22%)
Jul 20, 2023	4.590	4.615	4.425	4.450	2,190,334	-0.15(-3.26%)
Jul 19, 2023	4.650	4.760	4.575	4.600	2,543,325	+0.01(+0.22%)
Jul 18, 2023	4.650	4.770	4.560	4.590	1,392,833	-0.07(-1.50%)
Jul 17, 2023	4.750	4.880	4.650	4.660	2,130,911	-0.07(-1.48%)
Jul 14, 2023	4.950	4.950	4.700	4.730	1,254,649	-0.19(-3.86%)
Jul 13, 2023	4.970	5.065	4.900	4.920	1,047,606	-0.02(-0.40%)
Jul 12, 2023	4.980	5.080	4.830	4.940	1,718,371	+0.08(+1.65%)
Jul 11, 2023	5.040	5.055	4.840	4.860	1,245,326	-0.18(-3.57%)
Jul 10, 2023	4.800	5.055	4.765	5.040	1,701,675	+0.27(+5.66%)
Jul 07, 2023	4.680	4.800	4.680	4.770	1,202,468	+0.10(+2.14%)
Jul 06, 2023	4.770	4.810	4.635	4.670	1,421,790	-0.19(-3.91%)
Jul 05, 2023	4.830	4.960	4.760	4.860	1,537,100	+0.04(+0.83%)

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.