Indicators

Fate Therapeutics (NQ: FATE )

4.060 -0.040 (-0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.090	4.105	3.720	3.740	1,657,253	-0.20(-5.08%)
Dec 28, 2023	3.650	4.130	3.650	3.940	1,701,334	+0.28(+7.65%)
Dec 27, 2023	3.780	3.940	3.570	3.660	2,045,226	-0.06(-1.61%)
Dec 26, 2023	3.490	3.800	3.430	3.720	3,278,895	+0.30(+8.77%)
Dec 22, 2023	3.360	3.680	3.340	3.420	1,389,205	+0.07(+2.09%)
Dec 21, 2023	3.130	3.415	3.110	3.350	1,260,951	+0.29(+9.48%)
Dec 20, 2023	3.250	3.380	3.050	3.060	1,420,781	-0.23(-6.99%)
Dec 19, 2023	3.170	3.390	3.092	3.290	2,332,255	+0.14(+4.44%)
Dec 18, 2023	2.980	3.550	2.960	3.150	3,196,069	+0.13(+4.30%)
Dec 15, 2023	3.030	3.160	2.985	3.020	4,124,924	+0.04(+1.34%)
Dec 14, 2023	2.820	3.020	2.765	2.980	3,377,871	+0.30(+11.19%)
Dec 13, 2023	2.400	2.690	2.310	2.680	1,708,819	+0.28(+11.67%)
Dec 12, 2023	2.260	2.400	2.200	2.400	1,032,537	+0.12(+5.26%)
Dec 11, 2023	2.210	2.290	2.100	2.280	1,074,976	+0.04(+1.79%)
Dec 08, 2023	2.330	2.405	2.240	2.240	783,731	-0.11(-4.68%)
Dec 07, 2023	2.430	2.430	2.290	2.350	723,951	-0.05(-2.08%)
Dec 06, 2023	2.390	2.500	2.290	2.400	1,262,243	+0.03(+1.27%)
Dec 05, 2023	2.510	2.545	2.350	2.370	1,175,443	-0.17(-6.69%)
Dec 04, 2023	2.600	2.710	2.500	2.540	968,343	-0.11(-4.15%)

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.