Indicators

Fate Therapeutics (NQ: FATE )

3.950 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.800	6.315	5.750	5.960	3,273,646	+0.23(+4.01%)
Jan 30, 2023	5.860	5.915	5.655	5.730	2,895,868	-0.19(-3.21%)
Jan 27, 2023	5.290	6.010	5.250	5.920	2,770,797	+0.62(+11.70%)
Jan 26, 2023	5.480	5.490	5.160	5.300	1,962,499	-0.10(-1.85%)
Jan 25, 2023	5.340	5.450	5.170	5.400	2,677,548	-0.03(-0.55%)
Jan 24, 2023	5.420	5.595	5.350	5.430	2,653,122	-0.12(-2.16%)
Jan 23, 2023	5.590	5.680	5.325	5.550	3,939,811	+0.08(+1.46%)
Jan 20, 2023	5.780	5.800	5.450	5.470	3,041,388	-0.18(-3.19%)
Jan 19, 2023	5.770	5.880	5.590	5.650	2,785,517	-0.16(-2.75%)
Jan 18, 2023	5.780	5.905	5.600	5.810	3,118,167	+0.09(+1.57%)
Jan 17, 2023	5.730	5.855	5.565	5.720	4,291,448	+0.32(+5.93%)
Jan 13, 2023	5.830	5.899	5.381	5.400	3,002,631	-0.46(-7.85%)
Jan 12, 2023	5.730	5.870	5.350	5.860	2,611,613	+0.14(+2.45%)
Jan 11, 2023	5.490	5.780	5.320	5.720	3,927,303	+0.23(+4.19%)
Jan 10, 2023	5.150	5.490	5.070	5.490	5,731,283	+0.22(+4.17%)
Jan 09, 2023	4.320	5.570	4.300	5.270	14,458,695	+1.04(+24.59%)
Jan 06, 2023	4.380	4.550	4.020	4.230	33,570,176	-6.77(-61.55%)
Jan 05, 2023	11.24	11.44	10.54	11.00	5,210,429	-0.12(-1.08%)
Jan 04, 2023	10.42	11.40	10.38	11.12	7,541,557	+0.95(+9.34%)

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.