Fate Therapeutics (NQ: FATE )

75.89 USD -1.84 (-2.37%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.86 83.79 75.57 82.45 1,801,144 +8.36(+11.28%)
Mar 30, 2021 71.78 76.78 70.46 74.09 1,475,005 +1.32(+1.81%)
Mar 29, 2021 71.19 73.67 68.51 72.77 1,263,857 +0.61(+0.85%)
Mar 26, 2021 80.36 80.70 69.82 72.16 1,579,600 -6.36(-8.10%)
Mar 25, 2021 77.00 79.16 72.01 78.52 2,642,227 -3.46(-4.22%)
Mar 24, 2021 88.99 89.49 81.26 81.98 977,408 -5.21(-5.98%)
Mar 23, 2021 89.80 91.31 86.40 87.19 692,359 -4.73(-5.15%)
Mar 22, 2021 91.59 95.33 89.64 91.92 771,373 +1.63(+1.81%)
Mar 19, 2021 85.80 91.30 85.80 90.29 1,372,300 +4.32(+5.03%)
Mar 18, 2021 89.98 91.68 85.52 85.97 665,842 -5.80(-6.32%)
Mar 17, 2021 86.93 93.07 85.21 91.77 833,828 +2.04(+2.27%)
Mar 16, 2021 93.25 94.86 87.97 89.73 713,393 -3.04(-3.28%)
Mar 15, 2021 93.59 95.42 90.25 92.77 711,572 -1.22(-1.30%)
Mar 12, 2021 95.38 96.99 92.54 93.99 737,600 -3.67(-3.76%)
Mar 11, 2021 93.28 98.29 91.23 97.66 766,372 +7.81(+8.69%)
Mar 10, 2021 91.65 97.19 88.64 89.85 1,040,289 +1.33(+1.50%)
Mar 09, 2021 82.71 89.79 82.00 88.52 1,034,639 +9.36(+11.82%)
Mar 08, 2021 83.15 87.24 77.94 79.16 1,137,445 -4.49(-5.37%)
Mar 05, 2021 85.28 85.57 73.00 83.65 1,529,800 +0.51(+0.61%)
Mar 04, 2021 88.48 88.48 81.00 83.14 1,507,430 -5.35(-6.05%)
Mar 03, 2021 94.60 95.71 87.00 88.49 904,946 -7.42(-7.74%)
Mar 02, 2021 95.54 98.86 93.51 95.91 786,386 -0.70(-0.72%)
Mar 01, 2021 92.40 97.89 92.00 96.61 867,359 +6.89(+7.68%)
Feb 26, 2021 88.67 93.29 84.02 89.72 1,195,300 +3.45(+4.00%)
Feb 25, 2021 97.60 100.74 85.72 86.27 1,245,827 -9.00(-9.45%)
Feb 24, 2021 96.82 98.97 92.50 95.27 698,245 -0.21(-0.22%)
Feb 23, 2021 96.00 98.33 87.12 95.48 1,701,301 -5.48(-5.43%)
Feb 22, 2021 106.98 108.03 100.01 100.96 1,183,904 -9.22(-8.37%)
Feb 19, 2021 103.61 118.14 103.50 110.18 1,552,400 +8.08(+7.91%)
Feb 18, 2021 100.51 103.80 98.40 102.10 828,131 -1.12(-1.09%)
Feb 17, 2021 102.02 104.09 96.43 103.22 984,109 +1.78(+1.75%)
Feb 16, 2021 104.50 107.43 100.71 101.44 624,926 -1.01(-0.99%)
Feb 12, 2021 100.66 103.64 98.88 102.45 587,800 -0.05(-0.05%)
Feb 11, 2021 105.14 107.76 101.83 102.50 807,746 -0.81(-0.78%)
Feb 10, 2021 106.17 109.59 100.37 103.31 626,930 -2.01(-1.91%)
Feb 09, 2021 108.20 109.29 104.39 105.32 510,764 -3.18(-2.93%)
Feb 08, 2021 105.74 109.96 104.96 108.50 721,172 +3.31(+3.15%)
Feb 05, 2021 104.97 107.30 102.19 105.19 559,100 +2.57(+2.50%)
Feb 04, 2021 100.69 104.99 99.51 102.62 623,644 +4.38(+4.46%)
Feb 03, 2021 99.20 102.62 97.03 98.24 827,781 +0.75(+0.77%)
Feb 02, 2021 96.00 100.32 95.00 97.49 916,998 +4.33(+4.65%)
Feb 01, 2021 91.71 94.45 90.25 93.16 917,075 +2.53(+2.79%)
Jan 29, 2021 90.33 93.83 87.75 90.63 856,900 -0.28(-0.31%)
Jan 28, 2021 87.58 94.93 87.01 90.91 1,113,006 +3.39(+3.87%)
Jan 27, 2021 89.61 89.61 80.51 87.52 1,585,612 -1.79(-2.00%)
Jan 26, 2021 96.74 98.97 89.04 89.31 858,317 -6.83(-7.10%)
Jan 25, 2021 97.75 99.45 92.61 96.14 1,214,020 -1.05(-1.08%)
Jan 22, 2021 97.87 101.03 96.80 97.19 1,132,500 -2.48(-2.49%)
Jan 21, 2021 110.45 110.45 99.44 99.67 1,055,994 -9.34(-8.57%)
Jan 20, 2021 116.02 119.85 107.56 109.01 997,760 -5.30(-4.64%)
Jan 19, 2021 115.69 117.70 113.26 114.31 889,534 +0.72(+0.63%)
Jan 15, 2021 116.38 119.44 111.70 113.59 808,100 -3.81(-3.25%)
Jan 14, 2021 114.47 121.16 114.16 117.40 734,755 +4.11(+3.63%)
Jan 13, 2021 113.21 115.37 112.02 113.29 937,701 +1.24(+1.11%)
Jan 12, 2021 112.33 114.67 108.93 112.05 699,723 +0.04(+0.04%)
Jan 11, 2021 114.01 114.79 107.39 112.01 1,088,127 -4.30(-3.70%)
Jan 08, 2021 116.48 118.79 114.18 116.31 2,031,400 -0.91(-0.78%)
Jan 07, 2021 101.75 118.48 101.00 117.22 2,560,830 +17.44(+17.48%)
Jan 06, 2021 87.50 100.45 87.01 99.78 3,390,816 +13.06(+15.06%)
Jan 05, 2021 86.00 91.29 84.17 86.72 974,957 -2.96(-3.30%)
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.