Fate Therapeutics (NQ: FATE )

76.70 USD +5.19 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.40 17.50 16.34 16.80 1,213,910 -0.69(-3.95%)
Apr 29, 2019 17.41 17.70 17.17 17.49 305,487 +0.15(+0.87%)
Apr 26, 2019 17.43 17.43 16.53 17.34 1,095,800 -0.15(-0.86%)
Apr 25, 2019 16.85 17.58 16.67 17.49 405,779 +0.65(+3.86%)
Apr 24, 2019 17.02 17.48 16.52 16.84 691,122 -0.10(-0.59%)
Apr 23, 2019 16.26 17.11 15.77 16.94 453,443 +0.71(+4.37%)
Apr 22, 2019 15.88 16.46 15.58 16.23 339,442 +0.21(+1.31%)
Apr 18, 2019 15.81 16.05 15.10 16.02 485,800 +0.41(+2.63%)
Apr 17, 2019 16.52 16.84 15.25 15.61 899,106 -0.89(-5.39%)
Apr 16, 2019 16.48 16.67 16.24 16.50 388,823 +0.18(+1.10%)
Apr 15, 2019 16.27 16.52 15.80 16.32 383,516 +0.18(+1.12%)
Apr 12, 2019 17.03 17.14 15.91 16.14 755,800 -0.68(-4.04%)
Apr 11, 2019 17.30 17.49 16.72 16.82 483,201 -0.45(-2.61%)
Apr 10, 2019 16.82 17.38 16.74 17.27 427,731 +0.54(+3.23%)
Apr 09, 2019 17.61 17.84 16.68 16.73 466,047 -0.93(-5.27%)
Apr 08, 2019 18.19 18.32 17.58 17.66 436,680 -0.53(-2.91%)
Apr 05, 2019 18.25 18.69 17.97 18.19 793,500 +0.05(+0.28%)
Apr 04, 2019 18.81 18.81 17.75 18.14 401,165 -0.31(-1.68%)
Apr 03, 2019 18.57 18.97 17.91 18.45 504,515 +0.04(+0.22%)
Apr 02, 2019 17.55 18.55 17.39 18.41 1,036,256 +0.85(+4.84%)
Apr 01, 2019 17.67 18.08 17.04 17.56 757,329 -0.01(-0.06%)
Mar 29, 2019 18.19 18.19 17.27 17.57 570,700 +0.46(+2.69%)
Mar 28, 2019 16.88 17.36 16.71 17.11 544,902 +0.40(+2.39%)
Mar 27, 2019 16.76 17.08 16.20 16.71 591,434 -0.10(-0.59%)
Mar 26, 2019 16.09 16.88 15.96 16.81 442,127 +0.86(+5.39%)
Mar 25, 2019 16.09 16.54 15.59 15.95 527,935 -0.19(-1.18%)
Mar 22, 2019 17.61 17.74 16.13 16.14 799,900 -1.62(-9.12%)
Mar 21, 2019 17.46 17.90 17.11 17.76 511,284 +0.11(+0.62%)
Mar 20, 2019 17.98 18.10 17.35 17.65 725,717 -0.36(-2.00%)
Mar 19, 2019 18.48 18.57 17.35 18.01 859,033 -0.36(-1.96%)
Mar 18, 2019 18.71 19.11 18.10 18.37 599,736 -0.34(-1.82%)
Mar 15, 2019 18.23 18.98 18.15 18.71 1,705,900 +0.50(+2.75%)
Mar 14, 2019 17.90 19.00 17.61 18.21 983,462 +0.39(+2.19%)
Mar 13, 2019 16.94 17.85 16.74 17.82 675,660 +0.88(+5.19%)
Mar 12, 2019 16.58 17.11 16.43 16.94 332,828 +0.37(+2.23%)
Mar 11, 2019 16.32 16.60 15.95 16.57 429,930 +0.39(+2.41%)
Mar 08, 2019 16.09 16.31 15.63 16.18 543,800 +0.07(+0.43%)
Mar 07, 2019 15.70 16.70 15.70 16.11 689,336 +0.41(+2.61%)
Mar 06, 2019 16.25 17.71 15.65 15.70 1,246,048 -0.33(-2.06%)
Mar 05, 2019 16.20 16.82 15.63 16.03 679,101 -0.17(-1.05%)
Mar 04, 2019 16.76 16.77 15.75 16.20 538,907 -0.35(-2.11%)
Mar 01, 2019 15.87 16.63 15.60 16.55 568,800 +0.84(+5.35%)
Feb 28, 2019 16.14 16.47 15.63 15.71 1,262,411 -0.48(-2.96%)
Feb 27, 2019 15.91 16.23 15.50 16.19 547,662 +0.25(+1.57%)
Feb 26, 2019 16.23 16.39 15.73 15.94 671,570 -0.33(-2.03%)
Feb 25, 2019 14.50 16.35 14.42 16.27 1,174,979 +1.85(+12.83%)
Feb 22, 2019 14.17 14.42 13.94 14.42 296,800 +0.33(+2.34%)
Feb 21, 2019 14.28 14.28 13.85 14.09 412,082 -0.25(-1.74%)
Feb 20, 2019 14.47 14.70 14.13 14.34 307,420 -0.08(-0.55%)
Feb 19, 2019 14.84 15.40 14.27 14.42 941,771 -0.44(-2.96%)
Feb 15, 2019 14.76 14.95 14.55 14.86 666,600 +0.19(+1.30%)
Feb 14, 2019 14.63 15.06 14.62 14.67 329,729 -0.04(-0.27%)
Feb 13, 2019 15.11 15.24 14.46 14.71 309,465 -0.29(-1.93%)
Feb 12, 2019 15.33 15.60 14.53 15.00 561,930 -0.23(-1.51%)
Feb 11, 2019 14.37 15.43 14.15 15.23 736,701 +1.16(+8.24%)
Feb 08, 2019 13.23 14.08 13.07 14.07 497,700 +0.74(+5.55%)
Feb 07, 2019 14.08 14.19 13.00 13.33 738,062 -0.86(-6.06%)
Feb 06, 2019 14.18 14.53 13.77 14.19 838,367 +0.34(+2.45%)
Feb 05, 2019 14.10 14.79 13.82 13.85 467,273 -0.20(-1.42%)
Feb 04, 2019 15.15 15.25 13.97 14.05 471,055 -1.11(-7.32%)
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.