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 (%)
Mar 28, 2024	7.270	7.370	7.365	7.340	2,715,592	+0.00(+0.00%)
Mar 27, 2024	6.970	7.370	6.770	7.340	2,110,395	+0.48(+7.00%)
Mar 26, 2024	7.030	7.130	6.680	6.860	2,942,583	-0.01(-0.15%)
Mar 25, 2024	6.580	7.010	6.540	6.870	1,986,574	+0.26(+3.93%)
Mar 22, 2024	7.470	7.590	6.610	6.610	1,997,087	-0.82(-11.04%)
Mar 21, 2024	7.510	7.698	7.190	7.430	1,991,845	+0.00(+0.00%)
Mar 20, 2024	6.950	7.655	6.780	7.430	2,954,011	+0.43(+6.14%)
Mar 19, 2024	6.830	7.280	6.801	7.000	3,468,459	-0.04(-0.57%)
Mar 18, 2024	7.490	7.500	6.950	7.040	2,264,934	-0.45(-6.01%)
Mar 15, 2024	7.240	7.700	7.210	7.490	10,372,551	+0.26(+3.60%)
Mar 14, 2024	7.620	7.673	6.910	7.230	2,240,469	-0.41(-5.37%)
Mar 13, 2024	7.600	7.980	7.400	7.640	1,829,855	-0.02(-0.26%)
Mar 12, 2024	7.830	8.268	7.650	7.660	2,759,362	-0.23(-2.92%)
Mar 11, 2024	8.150	8.440	7.860	7.890	1,814,451	-0.23(-2.83%)
Mar 08, 2024	8.520	8.735	7.820	8.120	2,478,073	-0.23(-2.75%)
Mar 07, 2024	8.020	8.830	7.930	8.350	3,892,082	+0.37(+4.64%)
Mar 06, 2024	7.160	8.070	7.010	7.980	2,575,420	+1.05(+15.15%)
Mar 05, 2024	7.020	7.070	6.810	6.930	1,541,443	-0.15(-2.12%)
Mar 04, 2024	7.770	7.900	7.050	7.080	1,609,912	-0.66(-8.53%)

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.