Indicators

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.200	6.690	5.890	6.260	177,398	+0.01(+0.16%)
May 28, 2015	5.980	6.290	5.585	6.250	77,523	+0.12(+1.96%)
May 27, 2015	6.080	6.250	5.900	6.130	89,780	-0.01(-0.16%)
May 26, 2015	6.100	6.210	5.980	6.140	94,974	-0.05(-0.81%)
May 22, 2015	5.900	6.190	6.190	6.190	91,900	+0.29(+4.92%)
May 21, 2015	6.190	6.240	5.600	5.900	665,296	-0.24(-3.91%)
May 20, 2015	6.410	6.630	6.100	6.140	111,509	-0.29(-4.51%)
May 19, 2015	6.500	6.740	6.310	6.430	103,881	-0.38(-5.58%)
May 18, 2015	6.830	6.990	6.785	6.810	65,116	+0.01(+0.15%)
May 15, 2015	6.980	7.120	6.800	6.800	87,486	-0.12(-1.73%)
May 14, 2015	7.010	7.200	6.800	6.920	61,752	-0.16(-2.26%)
May 13, 2015	7.370	7.700	6.870	7.080	182,370	-0.26(-3.54%)
May 12, 2015	7.230	7.350	6.990	7.340	173,031	-0.02(-0.27%)
May 11, 2015	7.400	7.500	7.100	7.360	108,323	+0.14(+1.94%)
May 08, 2015	6.870	7.830	6.870	7.220	213,095	+0.03(+0.42%)
May 07, 2015	6.760	7.410	6.620	7.190	571,338	-0.05(-0.69%)
May 06, 2015	8.720	8.781	6.070	7.240	2,789,239	+2.28(+45.97%)
May 05, 2015	4.630	5.000	4.460	4.960	61,100	+0.38(+8.30%)
May 04, 2015	4.790	4.800	4.500	4.580	23,591	-0.21(-4.38%)

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.