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 27, 2015	5.090	5.090	4.680	4.980	7,600	+0.13(+2.68%)
Feb 26, 2015	4.948	5.040	4.810	4.850	14,039	-0.06(-1.22%)
Feb 25, 2015	4.880	5.160	4.650	4.910	120,924	+0.04(+0.82%)
Feb 24, 2015	5.000	5.000	4.610	4.870	19,469	-0.06(-1.22%)
Feb 23, 2015	5.110	5.180	4.624	4.930	9,533	-0.07(-1.40%)
Feb 20, 2015	5.150	5.150	4.984	5.000	10,251	-0.01(-0.20%)
Feb 19, 2015	5.090	5.160	5.000	5.010	25,121	-0.01(-0.20%)
Feb 18, 2015	5.040	5.160	4.950	5.020	45,326	+0.00(+0.00%)
Feb 17, 2015	5.100	5.400	4.940	5.020	34,695	+0.02(+0.40%)
Feb 13, 2015	5.040	5.000	5.000	5.000	13,800	-0.07(-1.38%)
Feb 12, 2015	5.020	5.170	4.810	5.070	41,616	+0.07(+1.40%)
Feb 11, 2015	4.930	5.100	4.930	5.000	3,710	+0.20(+4.17%)
Feb 10, 2015	5.150	5.150	4.720	4.800	4,572	-0.24(-4.67%)
Feb 09, 2015	5.070	5.150	4.800	5.035	23,776	+0.04(+0.70%)
Feb 06, 2015	5.150	5.150	4.700	5.000	22,378	+0.00(+0.00%)
Feb 05, 2015	4.670	5.000	4.550	5.000	15,395	+0.24(+5.04%)
Feb 04, 2015	5.090	5.090	4.540	4.760	10,679	-0.24(-4.80%)
Feb 03, 2015	5.200	5.200	4.915	5.000	42,544	-0.20(-3.85%)

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.