Indicators

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.45	15.92	15.11	15.53	592,203	+0.06(+0.39%)
Sep 27, 2019	15.70	16.27	15.31	15.47	1,036,200	-0.22(-1.40%)
Sep 26, 2019	16.42	16.46	15.67	15.69	685,493	-0.72(-4.39%)
Sep 25, 2019	16.62	16.87	16.26	16.41	663,015	-0.34(-2.03%)
Sep 24, 2019	17.32	17.67	16.42	16.75	729,409	-0.57(-3.32%)
Sep 23, 2019	17.99	18.56	17.26	17.32	644,417	-0.88(-4.81%)
Sep 20, 2019	17.85	18.52	17.76	18.20	1,603,800	+0.34(+1.90%)
Sep 19, 2019	17.61	18.07	16.97	17.86	574,367	+0.25(+1.42%)
Sep 18, 2019	17.29	17.80	16.95	17.61	826,948	+0.62(+3.65%)
Sep 17, 2019	18.09	18.32	16.75	16.99	947,207	-1.10(-6.08%)
Sep 16, 2019	17.81	18.20	17.57	18.09	756,811	+0.16(+0.89%)
Sep 13, 2019	17.54	18.21	17.22	17.93	1,017,000	+0.48(+2.75%)
Sep 12, 2019	17.65	18.10	17.45	17.45	3,547,149	-0.94(-5.11%)
Sep 11, 2019	19.04	19.37	18.27	18.39	561,042	-0.71(-3.72%)
Sep 10, 2019	17.51	19.11	17.17	19.10	732,414	+1.52(+8.65%)
Sep 09, 2019	18.01	18.38	17.27	17.58	772,864	-0.30(-1.68%)
Sep 06, 2019	18.14	18.28	17.57	17.88	1,047,900	-0.23(-1.27%)
Sep 05, 2019	16.89	18.58	16.49	18.11	1,296,446	+1.30(+7.73%)
Sep 04, 2019	17.06	17.25	16.33	16.81	506,789	-0.14(-0.83%)

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.