Fate Therapeutics (NQ: FATE )

74.43 USD -3.30 (-4.25%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 89.84 90.15 84.75 85.11 763,822 -2.28(-2.61%)
Apr 30, 2021 87.35 91.50 86.00 87.39 1,242,900 +1.52(+1.77%)
Apr 29, 2021 93.60 93.93 84.71 85.87 1,007,699 -6.22(-6.75%)
Apr 28, 2021 91.87 93.09 88.20 92.09 695,913 -0.43(-0.46%)
Apr 27, 2021 91.51 93.83 88.81 92.52 1,016,640 +0.51(+0.55%)
Apr 26, 2021 87.89 94.96 86.62 92.01 1,029,984 +6.67(+7.82%)
Apr 23, 2021 84.01 88.38 83.14 85.34 708,900 +1.11(+1.32%)
Apr 22, 2021 85.03 88.99 82.34 84.23 828,106 -0.01(-0.01%)
Apr 21, 2021 77.10 84.39 75.72 84.24 516,177 +6.06(+7.75%)
Apr 20, 2021 79.36 82.10 75.51 78.18 686,966 -1.47(-1.85%)
Apr 19, 2021 79.47 82.43 77.50 79.65 505,792 -1.52(-1.87%)
Apr 16, 2021 84.81 84.81 79.76 81.17 539,100 -3.23(-3.83%)
Apr 15, 2021 85.36 87.61 83.18 84.40 686,762 -0.33(-0.39%)
Apr 14, 2021 79.69 88.17 79.31 84.73 1,280,187 +5.83(+7.39%)
Apr 13, 2021 75.01 79.96 73.92 78.90 1,051,877 +3.90(+5.20%)
Apr 12, 2021 77.47 77.90 72.58 75.00 1,129,953 -2.99(-3.83%)
Apr 09, 2021 78.32 80.80 76.17 77.99 778,600 -1.02(-1.29%)
Apr 08, 2021 76.55 79.75 76.31 79.01 553,335 +3.31(+4.37%)
Apr 07, 2021 80.11 80.72 74.96 75.70 740,052 -4.40(-5.49%)
Apr 06, 2021 81.86 82.92 79.88 80.10 619,045 -3.56(-4.26%)
Apr 05, 2021 83.38 87.04 81.75 83.66 646,786 +1.75(+2.14%)
Apr 01, 2021 85.15 87.96 80.01 81.91 1,610,300 -0.54(-0.65%)
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%)
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.