Skip to main content

Fate Therapeutics (NQ: FATE )

3.220 +0.100 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.230 3.350 3.160 3.220 935,050 +0.10(+3.21%)
Oct 03, 2024 3.170 3.230 3.060 3.120 1,162,779 -0.09(-2.80%)
Oct 02, 2024 3.280 3.315 3.150 3.210 1,115,731 -0.14(-4.18%)
Oct 01, 2024 3.470 3.470 3.280 3.350 856,957 -0.15(-4.29%)
Sep 30, 2024 3.590 3.795 3.480 3.500 1,215,535 -0.07(-1.96%)
Sep 27, 2024 3.560 3.705 3.545 3.570 776,613 +0.07(+2.00%)
Sep 26, 2024 3.530 3.555 3.395 3.500 726,072 +0.05(+1.45%)
Sep 25, 2024 3.460 3.490 3.380 3.450 710,843 +0.00(+0.00%)
Sep 24, 2024 3.670 3.670 3.375 3.450 1,295,606 -0.19(-5.22%)
Sep 23, 2024 3.900 3.900 3.630 3.640 596,277 -0.23(-5.94%)
Sep 20, 2024 3.950 4.000 3.780 3.870 2,529,877 -0.13(-3.25%)
Sep 19, 2024 4.070 4.200 3.935 4.000 1,019,660 +0.12(+3.09%)
Sep 18, 2024 3.950 4.120 3.780 3.880 807,814 -0.12(-3.00%)
Sep 17, 2024 4.040 4.140 3.930 4.000 984,232 +0.04(+1.01%)
Sep 16, 2024 4.030 4.170 3.845 3.960 1,240,336 -0.06(-1.49%)
Sep 13, 2024 3.810 4.020 3.800 4.020 901,331 +0.28(+7.49%)
Sep 12, 2024 3.900 3.980 3.700 3.740 701,758 -0.14(-3.61%)
Sep 11, 2024 3.780 3.890 3.600 3.880 1,011,652 +0.06(+1.57%)
Sep 10, 2024 3.480 3.860 3.420 3.820 954,984 +0.37(+10.72%)
Sep 09, 2024 3.400 3.520 3.350 3.450 832,409 +0.06(+1.77%)
Sep 06, 2024 3.560 3.640 3.330 3.390 718,731 -0.16(-4.51%)
Sep 05, 2024 3.530 3.620 3.420 3.550 789,659 +0.03(+0.85%)
Sep 04, 2024 3.410 3.638 3.340 3.520 843,569 +0.07(+2.03%)
Sep 03, 2024 3.650 3.670 3.325 3.450 1,632,127 -0.22(-5.99%)
Aug 30, 2024 3.580 3.680 3.480 3.670 1,048,294 +0.13(+3.67%)
Aug 29, 2024 3.540 3.660 3.470 3.540 928,545 +0.03(+0.85%)
Aug 28, 2024 3.550 3.635 3.430 3.510 1,078,470 -0.08(-2.23%)
Aug 27, 2024 3.820 3.900 3.545 3.590 1,511,814 -0.29(-7.47%)
Aug 26, 2024 3.920 3.920 3.720 3.880 782,705 +0.04(+1.04%)
Aug 23, 2024 3.830 3.955 3.710 3.840 1,176,015 +0.07(+1.86%)
Aug 22, 2024 3.960 4.125 3.720 3.770 1,625,321 -0.14(-3.58%)
Aug 21, 2024 3.720 4.020 3.580 3.910 1,432,813 +0.24(+6.54%)
Aug 20, 2024 3.620 3.700 3.410 3.670 1,116,282 +0.04(+1.10%)
Aug 19, 2024 3.410 3.720 3.365 3.630 2,830,746 +0.23(+6.76%)
Aug 16, 2024 3.370 3.450 3.260 3.400 1,416,870 +0.01(+0.29%)
Aug 15, 2024 3.430 3.510 3.270 3.390 1,638,320 +0.12(+3.67%)
Aug 14, 2024 3.380 3.540 3.205 3.270 1,580,077 -0.07(-2.10%)
Aug 13, 2024 3.340 3.440 3.250 3.340 1,127,038 +0.01(+0.30%)
Aug 12, 2024 3.440 3.441 3.230 3.330 1,699,785 -0.04(-1.19%)
Aug 09, 2024 3.640 3.710 3.315 3.370 2,761,966 -0.25(-6.91%)
Aug 08, 2024 4.000 4.090 3.501 3.620 3,316,728 -0.36(-9.05%)
Aug 07, 2024 4.400 4.480 3.900 3.980 1,543,945 -0.31(-7.23%)
Aug 06, 2024 4.230 4.610 4.030 4.290 1,375,605 +0.10(+2.39%)
Aug 05, 2024 4.110 4.550 4.050 4.190 2,014,139 -0.44(-9.50%)
Aug 02, 2024 4.480 4.655 4.335 4.630 2,528,092 -0.25(-5.12%)
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.