Indicators

Fate Therapeutics (NQ: FATE )

4.125 +0.025 (+0.61%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.49	20.76	19.94	20.30	1,412,700	-0.14(-0.68%)
Jun 27, 2019	19.84	20.49	19.53	20.44	729,516	+0.92(+4.71%)
Jun 26, 2019	19.78	20.15	19.34	19.52	918,069	-0.20(-1.01%)
Jun 25, 2019	19.22	19.99	18.92	19.72	701,963	+0.68(+3.57%)
Jun 24, 2019	19.91	20.00	18.98	19.04	918,675	-0.86(-4.32%)
Jun 21, 2019	19.46	19.95	19.09	19.90	1,093,200	+0.24(+1.22%)
Jun 20, 2019	20.20	20.84	19.58	19.66	633,758	-0.33(-1.65%)
Jun 19, 2019	20.07	20.12	19.36	19.99	637,700	-0.21(-1.04%)
Jun 18, 2019	19.32	20.42	18.80	20.20	972,811	+1.08(+5.65%)
Jun 17, 2019	17.99	19.28	17.77	19.12	1,011,877	+1.29(+7.23%)
Jun 14, 2019	17.63	18.31	17.37	17.83	986,900	+0.25(+1.42%)
Jun 13, 2019	16.83	17.67	16.62	17.58	890,643	+1.04(+6.29%)
Jun 12, 2019	15.56	16.55	15.55	16.54	612,711	+0.52(+3.25%)
Jun 11, 2019	16.72	16.85	15.89	16.02	777,196	-0.56(-3.38%)
Jun 10, 2019	18.06	18.06	16.57	16.58	757,872	-1.45(-8.04%)
Jun 07, 2019	17.80	18.27	17.37	18.03	550,900	+0.32(+1.81%)
Jun 06, 2019	18.96	18.96	17.24	17.71	832,219	-1.35(-7.08%)
Jun 05, 2019	20.17	20.34	18.98	19.06	663,908	-0.94(-4.70%)
Jun 04, 2019	19.79	20.02	19.23	20.00	559,674	+0.54(+2.77%)

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.