Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.30 29.34 27.08 29.20 1,831,000 +0.41(+1.42%)
Feb 27, 2020 31.02 31.54 28.77 28.79 1,462,956 -3.09(-9.69%)
Feb 26, 2020 30.71 32.26 30.37 31.88 892,722 +1.51(+4.97%)
Feb 25, 2020 30.96 31.22 29.61 30.37 1,126,527 -0.30(-0.98%)
Feb 24, 2020 29.85 30.88 29.61 30.67 992,642 -0.27(-0.87%)
Feb 21, 2020 29.36 31.00 29.20 30.94 874,900 +1.58(+5.38%)
Feb 20, 2020 29.49 29.86 28.60 29.36 638,674 -0.25(-0.84%)
Feb 19, 2020 28.88 29.80 28.84 29.61 607,651 +0.69(+2.39%)
Feb 18, 2020 28.73 29.20 28.09 28.92 477,635 +0.04(+0.14%)
Feb 14, 2020 28.36 28.97 27.76 28.88 530,200 +0.76(+2.70%)
Feb 13, 2020 28.15 28.38 27.09 28.12 499,028 -0.27(-0.95%)
Feb 12, 2020 27.66 28.95 27.50 28.39 638,106 +1.28(+4.72%)
Feb 11, 2020 27.05 27.23 26.31 27.11 330,975 +0.38(+1.42%)
Feb 10, 2020 25.86 26.96 25.86 26.73 777,315 +0.87(+3.36%)
Feb 07, 2020 26.39 26.72 25.42 25.86 918,500 -0.61(-2.30%)
Feb 06, 2020 26.85 26.85 25.75 26.47 680,201 -0.11(-0.41%)
Feb 05, 2020 27.25 27.68 26.34 26.58 749,797 -0.47(-1.74%)
Feb 04, 2020 27.38 27.93 26.50 27.05 814,579 -0.07(-0.26%)
Feb 03, 2020 25.59 27.23 25.22 27.12 897,417 +1.76(+6.94%)
Jan 31, 2020 25.77 26.25 24.87 25.36 798,200 -0.50(-1.93%)
Jan 30, 2020 25.77 25.95 25.03 25.86 720,734 -0.16(-0.63%)
Jan 29, 2020 25.46 26.23 25.35 26.02 537,814 +0.45(+1.74%)
Jan 28, 2020 24.66 25.71 24.54 25.58 549,873 +1.25(+5.14%)
Jan 27, 2020 23.39 24.59 22.27 24.33 606,470 +0.17(+0.70%)
Jan 24, 2020 24.94 25.17 24.00 24.16 662,600 -0.68(-2.74%)
Jan 23, 2020 24.65 25.06 24.19 24.84 516,115 +0.29(+1.18%)
Jan 22, 2020 24.46 25.54 24.33 24.55 880,986 +0.15(+0.61%)
Jan 21, 2020 25.34 25.55 24.05 24.40 1,051,668 -1.25(-4.87%)
Jan 17, 2020 24.68 25.83 24.31 25.65 1,344,400 +1.35(+5.58%)
Jan 16, 2020 24.72 24.93 23.82 24.30 1,540,609 -0.18(-0.74%)
Jan 15, 2020 24.21 24.83 23.84 24.48 926,739 +0.20(+0.80%)
Jan 14, 2020 21.68 24.82 21.41 24.28 2,036,988 +2.59(+11.94%)
Jan 13, 2020 21.89 21.95 21.02 21.69 872,571 -0.25(-1.14%)
Jan 10, 2020 22.10 22.38 21.26 21.94 1,329,500 -0.01(-0.05%)
Jan 09, 2020 21.38 22.40 21.27 21.95 1,485,303 -0.04(-0.18%)
Jan 08, 2020 21.01 22.05 20.40 21.99 1,465,536 +0.98(+4.66%)
Jan 07, 2020 19.98 21.05 19.53 21.01 1,120,899 +1.20(+6.06%)
Jan 06, 2020 18.87 19.83 18.61 19.81 1,112,956 +0.71(+3.72%)
Jan 03, 2020 18.90 19.50 18.72 19.10 811,900 -0.37(-1.90%)
Jan 02, 2020 19.74 19.97 18.80 19.47 777,498 -0.10(-0.51%)
Dec 31, 2019 19.04 19.84 18.97 19.57 445,100 +0.21(+1.08%)
Dec 30, 2019 20.30 20.34 19.22 19.36 512,909 -0.38(-1.93%)
Dec 27, 2019 20.02 20.04 19.47 19.74 352,200 -0.34(-1.69%)
Dec 26, 2019 20.33 20.40 19.70 20.08 278,592 -0.17(-0.84%)
Dec 24, 2019 20.73 20.73 19.97 20.25 500,400 -0.48(-2.32%)
Dec 23, 2019 20.33 20.83 19.77 20.73 487,199 +0.42(+2.07%)
Dec 20, 2019 19.83 20.38 19.62 20.31 1,980,200 +0.48(+2.42%)
Dec 19, 2019 20.69 20.71 19.55 19.83 686,751 -0.69(-3.36%)
Dec 18, 2019 20.54 20.80 20.14 20.52 738,385 +0.11(+0.54%)
Dec 17, 2019 21.00 21.00 19.82 20.41 891,933 -0.07(-0.34%)
Dec 16, 2019 19.06 20.87 18.80 20.48 1,424,356 +1.69(+8.99%)
Dec 13, 2019 19.13 19.35 18.54 18.79 510,500 -0.13(-0.69%)
Dec 12, 2019 18.69 19.68 18.56 18.92 954,638 +0.25(+1.31%)
Dec 11, 2019 19.04 19.96 18.53 18.68 1,046,937 -0.23(-1.24%)
Dec 10, 2019 19.18 19.44 18.33 18.91 2,054,035 -0.41(-2.12%)
Dec 09, 2019 17.76 20.16 17.60 19.32 8,310,930 +5.65(+41.33%)
Dec 06, 2019 13.69 13.92 13.26 13.67 1,229,700 +0.10(+0.74%)
Dec 05, 2019 14.21 14.30 13.43 13.57 1,374,723 -0.63(-4.44%)
Dec 04, 2019 14.08 14.53 13.79 14.20 2,576,206 +0.09(+0.64%)
Dec 03, 2019 14.20 14.43 13.87 14.11 1,259,994 -0.07(-0.49%)
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.