Indicators

Fate Therapeutics (NQ: FATE )

4.100 +0.010 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.860	6.110	5.715	6.070	2,110,521	+0.23(+3.94%)
Apr 27, 2023	5.880	6.030	5.710	5.840	1,979,675	+0.02(+0.34%)
Apr 26, 2023	6.030	6.120	5.775	5.820	1,626,001	-0.21(-3.48%)
Apr 25, 2023	6.250	6.460	5.960	6.030	2,130,653	-0.31(-4.89%)
Apr 24, 2023	6.360	6.400	6.120	6.340	1,439,536	+0.12(+1.93%)
Apr 21, 2023	6.030	6.225	5.985	6.220	2,066,141	+0.22(+3.67%)
Apr 20, 2023	6.340	6.350	5.955	6.000	2,095,762	-0.36(-5.66%)
Apr 19, 2023	6.230	6.520	6.135	6.360	1,414,374	+0.12(+2.00%)
Apr 18, 2023	6.730	6.737	6.160	6.235	2,601,128	-0.35(-5.39%)
Apr 17, 2023	6.080	6.661	6.070	6.590	2,763,938	+0.58(+9.65%)
Apr 14, 2023	5.840	6.220	5.800	6.010	10,498,334	-0.19(-3.06%)
Apr 13, 2023	5.760	6.290	5.640	6.200	3,671,345	+0.59(+10.52%)
Apr 12, 2023	5.620	5.900	5.560	5.610	2,236,192	-0.03(-0.53%)
Apr 11, 2023	5.520	5.710	5.465	5.640	1,570,957	+0.16(+2.92%)
Apr 10, 2023	5.810	5.810	5.450	5.480	2,361,952	-0.37(-6.32%)
Apr 06, 2023	5.520	5.890	5.440	5.850	2,118,163	+0.35(+6.36%)
Apr 05, 2023	5.500	5.650	5.450	5.500	1,137,787	-0.03(-0.54%)
Apr 04, 2023	5.720	5.890	5.440	5.530	1,799,445	-0.28(-4.82%)

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.