Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.240	4.350	4.100	4.190	92,312	-0.03(-0.71%)
Nov 27, 2015	4.080	4.370	4.020	4.220	40,852	+0.10(+2.43%)
Nov 25, 2015	4.080	4.120	4.120	4.120	130,400	-0.01(-0.24%)
Nov 24, 2015	4.180	4.180	3.900	4.130	154,325	+0.01(+0.24%)
Nov 23, 2015	3.990	4.230	3.800	4.120	120,161	+0.34(+8.99%)
Nov 20, 2015	4.220	4.302	3.775	3.780	183,708	-0.41(-9.79%)
Nov 19, 2015	4.410	4.410	4.100	4.190	214,257	-0.20(-4.56%)
Nov 18, 2015	4.500	4.760	4.360	4.390	168,710	+0.03(+0.69%)
Nov 17, 2015	4.220	4.620	4.050	4.360	330,132	+0.22(+5.31%)
Nov 16, 2015	4.120	4.280	4.010	4.140	72,237	+0.03(+0.73%)
Nov 13, 2015	4.110	4.410	4.070	4.110	124,848	-0.04(-0.96%)
Nov 12, 2015	4.390	4.475	4.100	4.150	170,748	-0.21(-4.82%)
Nov 11, 2015	4.590	4.685	4.340	4.360	113,332	-0.30(-6.44%)
Nov 10, 2015	4.840	4.860	4.520	4.660	81,261	-0.20(-4.12%)
Nov 09, 2015	4.970	4.970	4.780	4.860	133,655	+0.06(+1.25%)
Nov 06, 2015	4.920	4.990	4.750	4.800	95,772	-0.12(-2.44%)
Nov 05, 2015	4.630	5.020	4.770	4.920	205,320	+0.15(+3.14%)
Nov 04, 2015	4.800	4.800	4.540	4.770	165,260	+0.25(+5.53%)
Nov 03, 2015	4.620	4.840	4.440	4.520	278,416	-0.13(-2.80%)

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.