Indicators

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	2.780	2.950	2.750	2.890	179,498	+0.10(+3.58%)
Jul 28, 2017	2.740	2.838	2.740	2.790	132,334	+0.02(+0.72%)
Jul 27, 2017	2.830	2.880	2.700	2.770	304,620	-0.06(-2.12%)
Jul 26, 2017	2.920	3.000	2.810	2.830	157,944	-0.11(-3.74%)
Jul 25, 2017	3.050	3.110	2.930	2.940	183,053	-0.10(-3.29%)
Jul 24, 2017	3.090	3.140	3.000	3.040	141,391	-0.05(-1.62%)
Jul 21, 2017	3.170	3.228	3.050	3.090	115,267	-0.01(-0.32%)
Jul 20, 2017		3.180	3.030	3.100	140,501	+0.00(+0.00%)
Jul 19, 2017	3.070	3.140	3.010	3.100	171,888	+0.05(+1.64%)
Jul 18, 2017	3.020	3.090	2.980	3.050	162,440	+0.01(+0.33%)
Jul 17, 2017	3.100	3.260	3.010	3.040	167,945	-0.05(-1.62%)
Jul 14, 2017	3.110	3.175	3.070	3.090	192,278	-0.06(-1.90%)
Jul 13, 2017	3.240	3.260	3.110	3.150	209,606	-0.10(-3.08%)
Jul 12, 2017	3.230	3.400	3.200	3.250	267,968	+0.05(+1.56%)
Jul 11, 2017	3.180	3.290	3.141	3.200	159,548	-0.02(-0.62%)
Jul 10, 2017	3.360	3.400	3.150	3.220	242,391	-0.17(-5.01%)
Jul 07, 2017	3.350	3.450	3.305	3.390	119,880	+0.07(+2.11%)
Jul 06, 2017	3.330	3.440	3.250	3.320	189,370	-0.03(-0.90%)
Jul 05, 2017	3.290	3.400	3.250	3.350	135,196	+0.06(+1.82%)

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.