Indicators

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.760	2.820	2.680	2.730	91,901	-0.05(-1.80%)
Jan 30, 2017	2.780	2.830	2.711	2.780	33,223	+0.00(+0.00%)
Jan 27, 2017	2.800	2.835	2.750	2.780	85,380	-0.02(-0.71%)
Jan 26, 2017	2.820	2.900	2.800	2.800	55,483	-0.10(-3.45%)
Jan 25, 2017	2.890	3.030	2.850	2.900	124,089	+0.01(+0.35%)
Jan 24, 2017	2.750	2.913	2.720	2.890	91,492	+0.15(+5.47%)
Jan 23, 2017	3.010	3.080	2.540	2.740	216,774	-0.32(-10.46%)
Jan 20, 2017	3.150	3.240	3.000	3.060	123,694	-0.07(-2.24%)
Jan 19, 2017	3.220	3.390	3.120	3.130	181,815	-0.05(-1.57%)
Jan 18, 2017	3.030	3.290	3.030	3.180	193,172	+0.18(+6.00%)
Jan 17, 2017	3.030	3.090	2.975	3.000	113,598	-0.05(-1.64%)
Jan 13, 2017		3.050	3.050	3.050	0	+0.29(+10.51%)
Jan 12, 2017	2.840	2.890	2.700	2.760	52,001	-0.06(-2.13%)
Jan 11, 2017	2.890	2.991	2.710	2.820	106,578	-0.04(-1.40%)
Jan 10, 2017	2.849	2.900	2.815	2.860	75,492	+0.03(+1.06%)
Jan 09, 2017	2.810	2.836	2.740	2.830	49,061	+0.04(+1.43%)
Jan 06, 2017	2.780	2.840	2.759	2.790	28,910	+0.03(+1.09%)
Jan 05, 2017	2.780	2.940	2.710	2.760	42,944	+0.03(+1.10%)
Jan 04, 2017	2.720	2.800	2.690	2.730	43,550	+0.04(+1.49%)

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.