Indicators

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.680	4.720	4.540	4.590	213,117	-0.10(-2.13%)
Apr 27, 2017	4.730	4.770	4.650	4.690	58,242	-0.04(-0.85%)
Apr 26, 2017	4.700	4.770	4.650	4.730	260,403	+0.02(+0.42%)
Apr 25, 2017	4.640	4.770	4.600	4.710	193,650	+0.11(+2.39%)
Apr 24, 2017	4.610	4.650	4.490	4.600	250,568	+0.01(+0.22%)
Apr 21, 2017	4.650	4.650	4.460	4.590	145,503	-0.05(-1.08%)
Apr 20, 2017	4.550	4.680	4.443	4.640	346,735	+0.15(+3.34%)
Apr 19, 2017	4.480	4.585	4.380	4.490	133,194	+0.06(+1.35%)
Apr 18, 2017	4.400	4.490	4.315	4.430	245,677	-0.07(-1.56%)
Apr 17, 2017	4.240	4.550	4.150	4.500	241,209	+0.30(+7.14%)
Apr 13, 2017	4.160	4.240	4.100	4.200	162,906	+0.01(+0.24%)
Apr 12, 2017	4.150	4.240	4.127	4.190	143,184	+0.06(+1.45%)
Apr 11, 2017	4.150	4.240	4.040	4.130	152,589	-0.06(-1.43%)
Apr 10, 2017	4.100	4.290	4.060	4.190	135,421	+0.05(+1.21%)
Apr 07, 2017	4.160	4.220	4.010	4.140	195,225	-0.06(-1.43%)
Apr 06, 2017	4.150	4.280	4.110	4.200	179,324	+0.07(+1.69%)
Apr 05, 2017	4.200	4.380	4.020	4.130	325,109	-0.11(-2.59%)
Apr 04, 2017	4.480	4.490	4.200	4.240	283,204	-0.21(-4.72%)

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.