Indicators

Fate Therapeutics (NQ: FATE )

4.095 +0.035 (+0.86%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	88.67	93.28	84.02	89.72	1,195,300	+3.45(+4.00%)
Feb 25, 2021	97.60	100.74	85.72	86.27	1,245,827	-9.00(-9.45%)
Feb 24, 2021	96.82	98.97	92.50	95.27	698,245	-0.21(-0.22%)
Feb 23, 2021	96.00	98.33	87.12	95.48	1,701,301	-5.48(-5.43%)
Feb 22, 2021	106.98	108.03	100.01	100.96	1,183,904	-9.22(-8.37%)
Feb 19, 2021	103.61	118.14	103.50	110.18	1,552,400	+8.08(+7.91%)
Feb 18, 2021	100.51	103.80	98.40	102.10	828,131	-1.12(-1.09%)
Feb 17, 2021	102.02	104.09	96.43	103.22	984,109	+1.78(+1.75%)
Feb 16, 2021	104.50	107.43	100.71	101.44	624,926	-1.01(-0.99%)
Feb 12, 2021	100.66	103.64	98.88	102.45	587,800	-0.05(-0.05%)
Feb 11, 2021	105.14	107.76	101.83	102.50	807,746	-0.81(-0.78%)
Feb 10, 2021	106.17	109.59	100.37	103.31	626,930	-2.01(-1.91%)
Feb 09, 2021	108.20	109.29	104.39	105.32	510,764	-3.18(-2.93%)
Feb 08, 2021	105.74	109.96	104.96	108.50	721,172	+3.31(+3.15%)
Feb 05, 2021	104.97	107.30	102.19	105.19	559,100	+2.57(+2.50%)
Feb 04, 2021	100.69	104.99	99.51	102.62	623,644	+4.38(+4.46%)
Feb 03, 2021	99.20	102.62	97.03	98.24	827,781	+0.75(+0.77%)
Feb 02, 2021	96.00	100.32	95.00	97.49	916,998	+4.33(+4.65%)

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.