Fate Therapeutics (NQ: FATE )

78.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.71 29.16 27.31 27.38 640,827 -1.64(-5.65%)
Apr 29, 2020 29.02 29.45 28.12 29.02 581,335 +1.00(+3.57%)
Apr 28, 2020 30.75 30.98 27.51 28.02 920,375 -2.23(-7.37%)
Apr 27, 2020 31.01 31.35 29.89 30.25 662,665 -0.47(-1.53%)
Apr 24, 2020 29.77 30.97 29.35 30.72 566,500 +1.26(+4.28%)
Apr 23, 2020 29.07 30.36 29.00 29.46 615,446 +0.39(+1.34%)
Apr 22, 2020 29.72 30.08 29.04 29.07 531,974 -0.03(-0.10%)
Apr 21, 2020 29.89 30.50 28.54 29.10 683,974 -1.30(-4.28%)
Apr 20, 2020 31.00 32.00 30.25 30.40 1,418,934 -0.94(-3.00%)
Apr 17, 2020 30.00 31.40 29.51 31.34 1,003,600 +2.50(+8.67%)
Apr 16, 2020 29.07 29.26 27.69 28.84 743,165 +0.16(+0.56%)
Apr 15, 2020 28.59 29.68 28.22 28.68 701,344 -0.66(-2.25%)
Apr 14, 2020 28.25 29.48 27.81 29.34 1,000,156 +2.02(+7.39%)
Apr 13, 2020 27.23 27.49 25.82 27.32 874,083 +0.09(+0.33%)
Apr 09, 2020 26.03 29.28 25.37 27.23 1,719,800 +1.60(+6.24%)
Apr 08, 2020 24.53 25.71 24.09 25.63 1,013,845 +1.45(+6.00%)
Apr 07, 2020 25.06 25.35 23.62 24.18 1,830,317 -0.62(-2.50%)
Apr 06, 2020 24.42 25.46 23.73 24.80 1,494,654 +1.86(+8.11%)
Apr 03, 2020 24.90 25.00 22.51 22.94 3,951,800 +1.87(+8.88%)
Apr 02, 2020 19.92 21.39 19.92 21.07 815,760 +0.86(+4.26%)
Apr 01, 2020 21.73 22.49 19.81 20.21 1,236,310 -2.00(-9.00%)
Mar 31, 2020 22.74 23.43 21.92 22.21 1,368,239 -0.95(-4.10%)
Mar 30, 2020 22.70 23.92 21.57 23.16 717,917 +0.98(+4.42%)
Mar 27, 2020 22.86 23.38 21.86 22.18 856,200 -1.13(-4.85%)
Mar 26, 2020 23.35 24.88 22.70 23.31 862,000 -0.09(-0.38%)
Mar 25, 2020 23.90 25.11 22.97 23.40 1,043,961 -0.50(-2.09%)
Mar 24, 2020 23.69 24.24 22.28 23.90 1,210,276 +1.62(+7.27%)
Mar 23, 2020 22.72 23.70 20.80 22.28 1,127,579 -0.10(-0.45%)
Mar 20, 2020 24.06 24.84 22.03 22.38 2,079,200 -2.08(-8.50%)
Mar 19, 2020 23.00 28.04 22.03 24.46 2,108,898 +1.49(+6.49%)
Mar 18, 2020 20.51 23.68 20.40 22.97 1,508,488 +0.77(+3.47%)
Mar 17, 2020 17.77 23.64 16.81 22.20 2,263,082 +4.92(+28.47%)
Mar 16, 2020 18.06 19.28 17.19 17.28 1,683,745 -3.45(-16.64%)
Mar 13, 2020 21.77 22.21 16.75 20.73 1,879,100 +0.74(+3.70%)
Mar 12, 2020 20.34 22.44 19.91 19.99 2,106,403 -3.80(-15.97%)
Mar 11, 2020 25.42 25.94 23.21 23.79 1,616,374 -2.20(-8.46%)
Mar 10, 2020 26.22 26.38 23.03 25.99 1,134,894 +1.15(+4.63%)
Mar 09, 2020 27.67 27.70 24.07 24.84 1,683,950 -4.62(-15.68%)
Mar 06, 2020 29.33 30.29 28.61 29.46 979,000 -1.11(-3.63%)
Mar 05, 2020 29.95 31.87 29.70 30.57 740,414 -0.18(-0.59%)
Mar 04, 2020 30.12 31.81 30.02 30.75 1,968,446 +2.50(+8.85%)
Mar 03, 2020 31.79 32.39 28.16 28.25 1,498,052 -2.76(-8.90%)
Mar 02, 2020 29.73 31.50 29.12 31.01 1,706,601 +1.81(+6.20%)
Feb 28, 2020 27.30 29.34 27.08 29.20 1,831,000 +0.41(+1.42%)
Feb 27, 2020 31.02 31.54 28.77 28.79 1,462,956 -3.09(-9.69%)
Feb 26, 2020 30.71 32.26 30.37 31.88 892,722 +1.51(+4.97%)
Feb 25, 2020 30.96 31.22 29.61 30.37 1,126,527 -0.30(-0.98%)
Feb 24, 2020 29.85 30.88 29.61 30.67 992,642 -0.27(-0.87%)
Feb 21, 2020 29.36 31.00 29.20 30.94 874,900 +1.58(+5.38%)
Feb 20, 2020 29.49 29.86 28.60 29.36 638,674 -0.25(-0.84%)
Feb 19, 2020 28.88 29.80 28.84 29.61 607,651 +0.69(+2.39%)
Feb 18, 2020 28.73 29.20 28.09 28.92 477,635 +0.04(+0.14%)
Feb 14, 2020 28.36 28.97 27.76 28.88 530,200 +0.76(+2.70%)
Feb 13, 2020 28.15 28.38 27.09 28.12 499,028 -0.27(-0.95%)
Feb 12, 2020 27.66 28.95 27.50 28.39 638,106 +1.28(+4.72%)
Feb 11, 2020 27.05 27.23 26.31 27.11 330,975 +0.38(+1.42%)
Feb 10, 2020 25.86 26.96 25.86 26.73 777,315 +0.87(+3.36%)
Feb 07, 2020 26.39 26.72 25.42 25.86 918,500 -0.61(-2.30%)
Feb 06, 2020 26.85 26.85 25.75 26.47 680,201 -0.11(-0.41%)
Feb 05, 2020 27.25 27.68 26.34 26.58 749,797 -0.47(-1.74%)
Feb 04, 2020 27.38 27.93 26.50 27.05 814,579 -0.07(-0.26%)
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.