Indicators

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.42	79.25	76.11	76.60	682,332	+0.35(+0.46%)
May 27, 2021	77.24	77.24	74.50	76.25	652,312	-0.22(-0.29%)
May 26, 2021	75.33	76.87	73.05	76.47	635,704	+1.73(+2.31%)
May 25, 2021	74.00	76.70	74.00	74.74	493,341	+0.71(+0.96%)
May 24, 2021	75.04	75.72	73.10	74.03	498,109	+0.22(+0.30%)
May 21, 2021	78.37	78.75	73.75	73.81	582,530	-3.44(-4.45%)
May 20, 2021	76.54	78.86	75.64	77.25	990,995	+1.93(+2.56%)
May 19, 2021	75.05	78.71	73.80	75.32	774,689	-2.71(-3.47%)
May 18, 2021	77.11	82.82	76.05	78.03	727,204	+1.69(+2.21%)
May 17, 2021	74.49	77.95	73.61	76.34	965,899	-0.36(-0.47%)
May 14, 2021	71.42	79.00	71.40	76.70	1,710,030	+5.19(+7.26%)
May 13, 2021	73.70	76.59	68.27	71.51	1,291,891	-0.78(-1.08%)
May 12, 2021	75.95	77.96	71.63	72.29	1,309,112	-5.71(-7.32%)
May 11, 2021	71.50	80.99	70.16	78.00	1,519,682	+2.29(+3.02%)
May 10, 2021	75.41	76.84	73.20	75.71	1,445,828	-0.78(-1.02%)
May 07, 2021	79.40	82.80	75.92	76.49	792,570	-0.06(-0.08%)
May 06, 2021	73.50	76.72	70.25	76.55	2,055,261	-1.18(-1.52%)
May 05, 2021	79.93	81.75	76.59	77.73	606,067	-2.00(-2.51%)
May 04, 2021	83.85	83.85	77.79	79.73	830,703	-5.38(-6.32%)

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.