Skip to main content

Fate Therapeutics (NQ: FATE )

4.790 -0.250 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.950 5.110 4.695 4.790 2,691,663 -0.25(-4.96%)
Apr 18, 2024 5.270 5.345 4.980 5.040 2,343,310 -0.23(-4.36%)
Apr 17, 2024 5.500 5.630 5.210 5.270 2,149,345 -0.11(-2.04%)
Apr 16, 2024 5.530 5.740 5.320 5.380 2,815,209 -0.26(-4.61%)
Apr 15, 2024 5.800 5.955 5.390 5.640 2,687,398 -0.13(-2.25%)
Apr 12, 2024 5.950 5.950 5.670 5.770 1,837,647 -0.18(-3.03%)
Apr 11, 2024 6.330 6.370 5.900 5.950 1,866,176 -0.32(-5.10%)
Apr 10, 2024 6.380 6.480 6.230 6.270 2,400,323 -0.49(-7.25%)
Apr 09, 2024 6.690 6.810 6.540 6.760 1,624,953 +0.05(+0.75%)
Apr 08, 2024 6.980 6.980 6.420 6.710 2,134,002 -0.21(-3.03%)
Apr 05, 2024 6.900 7.140 6.803 6.920 1,182,617 -0.05(-0.72%)
Apr 04, 2024 7.180 7.345 6.925 6.970 1,201,800 -0.04(-0.57%)
Apr 03, 2024 6.780 7.290 6.650 7.010 2,643,019 +0.21(+3.09%)
Apr 02, 2024 6.840 7.080 6.750 6.800 1,872,819 -0.28(-3.95%)
Apr 01, 2024 7.330 7.330 6.890 7.080 1,856,481 -0.26(-3.54%)
Mar 28, 2024 7.270 7.370 7.365 7.340 2,715,592 +0.00(+0.00%)
Mar 27, 2024 6.970 7.370 6.770 7.340 2,110,395 +0.48(+7.00%)
Mar 26, 2024 7.030 7.130 6.680 6.860 2,942,583 -0.01(-0.15%)
Mar 25, 2024 6.580 7.010 6.540 6.870 1,986,574 +0.26(+3.93%)
Mar 22, 2024 7.470 7.590 6.610 6.610 1,997,087 -0.82(-11.04%)
Mar 21, 2024 7.510 7.698 7.190 7.430 1,991,845 +0.00(+0.00%)
Mar 20, 2024 6.950 7.655 6.780 7.430 2,954,011 +0.43(+6.14%)
Mar 19, 2024 6.830 7.280 6.801 7.000 3,468,459 -0.04(-0.57%)
Mar 18, 2024 7.490 7.500 6.950 7.040 2,264,934 -0.45(-6.01%)
Mar 15, 2024 7.240 7.700 7.210 7.490 10,372,551 +0.26(+3.60%)
Mar 14, 2024 7.620 7.673 6.910 7.230 2,240,469 -0.41(-5.37%)
Mar 13, 2024 7.600 7.980 7.400 7.640 1,829,855 -0.02(-0.26%)
Mar 12, 2024 7.830 8.268 7.650 7.660 2,759,362 -0.23(-2.92%)
Mar 11, 2024 8.150 8.440 7.860 7.890 1,814,451 -0.23(-2.83%)
Mar 08, 2024 8.520 8.735 7.820 8.120 2,478,073 -0.23(-2.75%)
Mar 07, 2024 8.020 8.830 7.930 8.350 3,892,082 +0.37(+4.64%)
Mar 06, 2024 7.160 8.070 7.010 7.980 2,575,420 +1.05(+15.15%)
Mar 05, 2024 7.020 7.070 6.810 6.930 1,541,443 -0.15(-2.12%)
Mar 04, 2024 7.770 7.900 7.050 7.080 1,609,912 -0.66(-8.53%)
Mar 01, 2024 7.160 7.800 7.160 7.740 1,837,000 +0.65(+9.17%)
Feb 29, 2024 7.430 7.600 7.060 7.090 1,901,798 -0.05(-0.70%)
Feb 28, 2024 7.360 8.170 7.070 7.140 3,710,979 -0.32(-4.29%)
Feb 27, 2024 7.560 8.630 6.710 7.460 4,110,621 +0.51(+7.34%)
Feb 26, 2024 6.960 7.170 6.670 6.950 2,119,571 -0.01(-0.14%)
Feb 23, 2024 6.860 7.110 6.750 6.960 1,536,994 +0.08(+1.16%)
Feb 22, 2024 6.920 7.035 6.615 6.880 1,941,116 +0.05(+0.73%)
Feb 21, 2024 7.030 7.090 6.465 6.830 2,046,881 -0.23(-3.26%)
Feb 20, 2024 7.360 7.600 6.785 7.060 2,889,560 -0.50(-6.61%)
Feb 16, 2024 7.000 7.740 6.866 7.560 2,562,500 +0.48(+6.78%)
Feb 15, 2024 6.630 7.200 6.510 7.080 2,982,674 +0.59(+9.09%)
Feb 14, 2024 6.580 6.595 6.210 6.490 1,486,269 +0.10(+1.56%)
Feb 13, 2024 6.390 6.540 6.170 6.390 2,244,956 -0.47(-6.85%)
Feb 12, 2024 6.310 6.880 6.190 6.860 2,549,318 +0.57(+9.06%)
Feb 09, 2024 6.160 6.300 5.960 6.290 2,776,132 +0.18(+2.95%)
Feb 08, 2024 5.580 6.160 5.490 6.110 3,952,535 +0.55(+9.89%)
Feb 07, 2024 5.780 5.850 5.540 5.560 2,394,672 -0.18(-3.14%)
Feb 06, 2024 6.330 6.330 5.292 5.740 3,566,024 -0.62(-9.75%)
Feb 05, 2024 6.360 6.640 5.590 6.360 3,201,943 -0.16(-2.45%)
Feb 02, 2024 6.700 6.830 6.190 6.520 4,236,588 -0.24(-3.55%)
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.