Indicators

Fate Therapeutics (NQ: FATE )

3.650 -0.050 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.090	4.150	3.930	3.960	271,468	-0.11(-2.70%)
Sep 28, 2017	4.050	4.130	3.980	4.070	268,295	-0.02(-0.49%)
Sep 27, 2017	4.030	4.150	3.939	4.090	184,695	+0.08(+2.00%)
Sep 26, 2017	3.920	4.040	3.750	4.010	238,249	+0.12(+3.08%)
Sep 25, 2017	4.120	4.172	3.830	3.890	390,205	-0.23(-5.58%)
Sep 22, 2017	3.940	4.170	3.888	4.120	161,800	+0.18(+4.57%)
Sep 21, 2017	4.190	4.190	3.920	3.940	251,898	-0.19(-4.60%)
Sep 20, 2017	4.250	4.250	4.110	4.130	127,880	-0.08(-1.90%)
Sep 19, 2017	4.280	4.400	4.110	4.210	177,448	-0.04(-0.94%)
Sep 18, 2017	4.230	4.430	4.230	4.250	315,251	+0.09(+2.16%)
Sep 15, 2017	4.200	4.290	4.050	4.160	618,769	-0.07(-1.65%)
Sep 14, 2017	4.340	4.360	4.050	4.230	259,404	-0.08(-1.86%)
Sep 13, 2017	4.200	4.390	4.110	4.310	183,382	+0.11(+2.62%)
Sep 12, 2017	4.290	4.330	4.150	4.200	198,053	-0.03(-0.71%)
Sep 11, 2017	4.120	4.291	3.990	4.230	328,156	+0.11(+2.67%)
Sep 08, 2017	4.310	4.379	4.030	4.120	291,230	-0.07(-1.67%)
Sep 07, 2017	4.020	4.360	3.930	4.190	376,281	+0.19(+4.75%)
Sep 06, 2017	4.020	4.030	3.900	4.000	213,073	+0.02(+0.50%)
Sep 05, 2017	3.900	4.100	3.810	3.980	255,320	+0.11(+2.84%)

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.