Skip to main content

Fate Therapeutics (NQ: FATE )

7.440 +0.100 (+1.36%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.29 11.85 11.05 11.34 676,863 +0.18(+1.61%)
Jun 28, 2018 11.50 11.57 10.68 11.16 539,984 -0.40(-3.46%)
Jun 27, 2018 12.23 12.38 11.55 11.56 585,006 -0.64(-5.25%)
Jun 26, 2018 11.71 12.24 11.65 12.20 350,381 +0.40(+3.39%)
Jun 25, 2018 12.69 12.88 11.68 11.80 539,481 -1.04(-8.10%)
Jun 22, 2018 13.08 13.14 12.48 12.84 2,277,928 -0.24(-1.83%)
Jun 21, 2018 13.67 13.85 12.84 13.08 529,917 -0.40(-2.97%)
Jun 20, 2018 12.34 13.50 12.34 13.48 1,145,401 +1.17(+9.50%)
Jun 19, 2018 11.28 12.32 11.21 12.31 580,204 +0.88(+7.70%)
Jun 18, 2018 11.38 11.48 10.93 11.43 598,997 -0.07(-0.61%)
Jun 15, 2018 12.09 11.01 11.50 5,147,782 -0.59(-4.88%)
Jun 14, 2018 11.79 12.20 11.49 12.09 591,224 +0.30(+2.54%)
Jun 13, 2018 11.80 11.95 11.34 11.79 589,796 +0.02(+0.17%)
Jun 12, 2018 11.53 12.01 11.50 11.77 594,441 +0.24(+2.08%)
Jun 11, 2018 11.86 12.00 11.24 11.53 458,393 -0.23(-1.96%)
Jun 08, 2018 11.48 11.84 11.35 11.76 767,521 +0.24(+2.08%)
Jun 07, 2018 11.76 12.02 11.41 11.52 537,592 -0.12(-1.03%)
Jun 06, 2018 11.33 11.64 1,280,510 +0.25(+2.19%)
Jun 05, 2018 10.61 11.55 10.58 11.39 627,964 +0.75(+7.05%)
Jun 04, 2018 10.97 11.06 10.01 10.64 415,940 -0.27(-2.47%)
Jun 01, 2018 11.09 11.40 10.70 10.91 365,293 -0.04(-0.37%)
May 31, 2018 10.96 11.35 10.81 10.95 734,765 -0.04(-0.36%)
May 30, 2018 11.31 11.44 10.91 10.99 387,169 -0.24(-2.14%)
May 29, 2018 11.34 11.68 11.07 11.23 374,777 -0.26(-2.26%)
May 25, 2018 11.49 11.49 11.49 0 -0.07(-0.61%)
May 24, 2018 11.27 11.62 11.18 11.56 472,938 +0.29(+2.57%)
May 23, 2018 10.76 11.47 10.74 11.27 395,789 +0.40(+3.68%)
May 22, 2018 10.82 11.09 10.67 10.87 304,089 +0.02(+0.18%)
May 21, 2018 10.95 11.49 10.81 10.85 506,862 -0.01(-0.09%)
May 18, 2018 10.48 10.86 10.38 10.86 451,414 +0.42(+4.02%)
May 17, 2018 10.18 10.65 10.15 10.44 351,772 +0.26(+2.55%)
May 16, 2018 9.650 10.20 9.530 10.18 441,410 +0.49(+5.06%)
May 15, 2018 9.110 9.990 9.110 9.690 597,021 +0.53(+5.79%)
May 14, 2018 9.630 9.650 8.350 9.160 1,576,060 -0.15(-1.61%)
May 11, 2018 10.27 10.47 8.960 9.310 1,810,827 -1.65(-15.05%)
May 10, 2018 10.81 11.04 10.66 10.96 475,632 +0.14(+1.29%)
May 09, 2018 10.23 10.85 10.16 10.82 322,566 +0.59(+5.77%)
May 08, 2018 10.57 10.70 10.02 10.23 264,398 -0.29(-2.76%)
May 07, 2018 10.30 10.91 10.30 10.52 381,210 +0.33(+3.24%)
May 04, 2018 9.670 10.34 9.670 10.19 259,430 +0.49(+5.05%)
May 03, 2018 9.750 9.990 9.570 9.700 448,344 -0.08(-0.82%)
May 02, 2018 9.980 10.00 9.630 9.780 438,611 -0.12(-1.21%)
May 01, 2018 10.13 10.18 9.840 9.900 267,919 -0.20(-1.98%)
Apr 30, 2018 11.30 11.39 9.970 10.10 697,032 -1.11(-9.90%)
Apr 27, 2018 11.66 11.72 10.91 11.21 631,538 -0.41(-3.53%)
Apr 26, 2018 11.49 12.35 11.36 11.62 977,598 +0.19(+1.66%)
Apr 25, 2018 11.19 11.53 11.10 11.43 390,445 +0.17(+1.51%)
Apr 24, 2018 11.29 11.59 11.06 11.26 334,926 -0.01(-0.09%)
Apr 23, 2018 11.30 11.55 11.05 11.27 282,177 -0.02(-0.18%)
Apr 20, 2018 11.26 11.47 11.02 11.29 401,370 -0.03(-0.27%)
Apr 19, 2018 11.34 11.60 11.29 11.32 252,480 -0.02(-0.18%)
Apr 18, 2018 11.59 11.89 11.31 11.34 318,489 -0.20(-1.73%)
Apr 17, 2018 11.24 11.61 11.00 11.54 277,846 +0.39(+3.50%)
Apr 16, 2018 11.59 11.62 10.96 11.15 413,083 -0.39(-3.38%)
Apr 13, 2018 11.62 11.70 11.28 11.54 447,364 +0.11(+0.96%)
Apr 12, 2018 11.58 12.03 11.26 11.43 907,844 -0.02(-0.17%)
Apr 11, 2018 10.45 11.69 10.31 11.45 1,146,640 +1.39(+13.82%)
Apr 10, 2018 9.600 10.31 9.520 10.06 885,669 +0.58(+6.12%)
Apr 09, 2018 9.460 9.710 9.270 9.480 303,344 +0.20(+2.16%)
Apr 06, 2018 9.900 10.05 9.225 9.280 448,490 -0.69(-6.92%)
Apr 05, 2018 10.62 10.62 9.890 9.970 408,662 -0.54(-5.14%)
Apr 04, 2018 9.520 10.77 9.500 10.51 658,635 +0.89(+9.25%)
Apr 03, 2018 9.440 9.870 9.350 9.620 406,690 +0.15(+1.58%)
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.