Indicators

Fate Therapeutics (NQ: FATE )

4.215 +0.135 (+3.31%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.110	6.110	6.110	0	+0.02(+0.33%)
Dec 28, 2017	6.640	6.650	5.850	6.090	914,387	-0.55(-8.28%)
Dec 27, 2017	6.270	6.750	6.143	6.640	1,662,147	+0.36(+5.73%)
Dec 26, 2017	5.700	6.360	5.601	6.280	1,181,344	+0.67(+11.94%)
Dec 22, 2017	5.160	5.870	5.100	5.610	1,385,444	+0.54(+10.65%)
Dec 21, 2017	4.550	5.290	4.540	5.070	912,464	+0.56(+12.42%)
Dec 20, 2017	4.410	4.560	4.370	4.510	429,527	+0.13(+2.97%)
Dec 19, 2017	4.430	4.490	4.300	4.380	556,068	+0.02(+0.46%)
Dec 18, 2017	4.390	4.440	4.230	4.360	411,955	+0.17(+3.93%)
Dec 15, 2017	4.250	4.370	4.130	4.195	421,805	-0.05(-1.29%)
Dec 14, 2017	4.600	4.840	4.210	4.250	670,932	-0.40(-8.60%)
Dec 13, 2017	4.220	4.710	4.180	4.650	2,657,994	+0.22(+4.85%)
Dec 12, 2017	4.200	4.550	4.110	4.435	960,651	+0.29(+7.13%)
Dec 11, 2017	4.350	4.560	4.080	4.140	1,066,494	-0.03(-0.72%)
Dec 08, 2017	4.230	4.330	4.140	4.170	403,957	-0.02(-0.48%)
Dec 07, 2017	3.960	4.310	3.831	4.190	284,582	+0.25(+6.35%)
Dec 06, 2017	4.090	4.090	3.800	3.940	194,252	-0.10(-2.48%)
Dec 05, 2017	4.180	4.300	4.030	4.040	165,268	-0.13(-3.12%)
Dec 04, 2017	4.460	4.460	4.150	4.170	138,719	-0.22(-5.01%)

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.