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 (%)
Dec 31, 2018	12.21	12.84	11.65	12.83	1,145,900	+0.76(+6.30%)
Dec 28, 2018	11.49	12.58	11.49	12.07	835,100	+0.37(+3.16%)
Dec 27, 2018	11.58	12.44	11.22	11.70	1,200,649	-0.79(-6.33%)
Dec 26, 2018	11.69	12.68	11.69	12.49	905,106	+0.98(+8.51%)
Dec 24, 2018	11.29	11.97	11.07	11.51	303,100	+0.01(+0.09%)
Dec 21, 2018	12.58	12.70	11.00	11.50	3,188,100	-0.95(-7.63%)
Dec 20, 2018	12.99	13.44	12.05	12.45	1,088,462	-0.59(-4.52%)
Dec 19, 2018	13.88	14.35	12.69	13.04	935,462	-0.84(-6.05%)
Dec 18, 2018	15.20	15.46	13.31	13.88	933,643	-1.19(-7.90%)
Dec 17, 2018	15.76	16.27	15.03	15.07	1,052,907	-0.81(-5.10%)
Dec 14, 2018	15.78	16.46	15.22	15.88	557,400	-0.17(-1.06%)
Dec 13, 2018	16.89	17.14	16.03	16.05	648,896	-0.73(-4.35%)
Dec 12, 2018	16.62	17.31	16.28	16.78	1,099,910	+0.43(+2.63%)
Dec 11, 2018	17.12	17.25	16.13	16.35	899,970	-0.50(-2.97%)
Dec 10, 2018	16.32	17.38	15.55	16.85	885,958	+0.31(+1.87%)
Dec 07, 2018	15.71	16.85	15.71	16.54	845,900	+0.80(+5.08%)
Dec 06, 2018	16.48	16.57	15.13	15.74	2,709,388	-1.24(-7.30%)
Dec 04, 2018	16.66	17.98	16.12	16.98	1,636,800	+0.01(+0.06%)

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.