Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.180 2.240 2.110 2.120 1,374,306 -0.06(-2.75%)
Sep 28, 2023 2.080 2.190 2.030 2.180 1,540,377 +0.08(+3.81%)
Sep 27, 2023 2.030 2.130 2.002 2.100 1,468,982 +0.08(+3.96%)
Sep 26, 2023 2.060 2.220 1.990 2.020 1,332,690 -0.06(-2.88%)
Sep 25, 2023 2.090 2.105 2.070 2.080 1,782,367 -0.03(-1.42%)
Sep 22, 2023 2.220 2.230 2.100 2.110 1,672,661 -0.08(-3.65%)
Sep 21, 2023 2.210 2.230 2.110 2.190 2,706,775 -0.06(-2.67%)
Sep 20, 2023 2.340 2.380 2.250 2.250 1,394,645 -0.10(-4.26%)
Sep 19, 2023 2.480 2.540 2.290 2.350 4,217,672 -0.20(-7.84%)
Sep 18, 2023 2.250 2.630 2.225 2.550 7,890,984 +0.35(+15.91%)
Sep 15, 2023 2.360 2.394 2.140 2.200 17,640,780 -0.16(-6.78%)
Sep 14, 2023 2.410 2.435 2.330 2.360 2,896,073 -0.03(-1.26%)
Sep 13, 2023 2.550 2.570 2.380 2.390 2,654,665 -0.15(-5.91%)
Sep 12, 2023 2.460 2.570 2.440 2.540 2,972,016 +0.10(+4.10%)
Sep 11, 2023 2.480 2.530 2.400 2.440 2,966,037 -0.04(-1.61%)
Sep 08, 2023 2.490 2.490 2.340 2.480 2,070,287 +0.01(+0.40%)
Sep 07, 2023 2.550 2.560 2.410 2.470 2,464,528 -0.13(-5.00%)
Sep 06, 2023 2.740 2.776 2.565 2.600 1,763,094 -0.11(-4.06%)
Sep 05, 2023 2.820 2.990 2.670 2.710 3,017,975 -0.10(-3.56%)
Sep 01, 2023 2.520 2.820 2.520 2.810 2,955,813 +0.30(+11.95%)
Aug 31, 2023 2.640 2.660 2.500 2.510 1,528,123 -0.13(-4.92%)
Aug 30, 2023 2.690 2.700 2.610 2.640 1,530,690 -0.07(-2.58%)
Aug 29, 2023 2.660 2.760 2.580 2.710 1,305,286 +0.05(+1.88%)
Aug 28, 2023 2.650 2.815 2.620 2.660 2,003,933 +0.03(+1.14%)
Aug 25, 2023 2.560 2.665 2.495 2.630 1,736,336 +0.07(+2.73%)
Aug 24, 2023 2.710 2.740 2.560 2.560 1,824,388 -0.15(-5.54%)
Aug 23, 2023 2.660 2.830 2.660 2.710 1,756,330 +0.05(+1.88%)
Aug 22, 2023 2.750 2.765 2.600 2.660 1,805,317 -0.07(-2.56%)
Aug 21, 2023 2.770 2.780 2.660 2.730 1,482,671 -0.05(-1.80%)
Aug 18, 2023 2.750 2.875 2.730 2.780 1,658,375 +0.00(+0.00%)
Aug 17, 2023 2.780 2.840 2.710 2.780 1,773,273 -0.01(-0.36%)
Aug 16, 2023 2.900 2.955 2.780 2.790 2,075,090 -0.14(-4.78%)
Aug 15, 2023 3.000 3.045 2.890 2.930 1,851,014 -0.09(-2.98%)
Aug 14, 2023 3.080 3.080 2.930 3.020 3,651,174 -0.07(-2.27%)
Aug 11, 2023 3.230 3.300 3.080 3.090 2,861,720 -0.17(-5.21%)
Aug 10, 2023 3.370 3.450 3.210 3.260 1,816,050 -0.14(-4.12%)
Aug 09, 2023 3.500 3.770 3.335 3.400 2,827,206 -0.13(-3.68%)
Aug 08, 2023 3.530 3.550 3.455 3.530 1,828,646 -0.02(-0.56%)
Aug 07, 2023 3.830 3.830 3.480 3.550 2,069,821 -0.18(-4.83%)
Aug 04, 2023 3.710 3.920 3.710 3.730 2,052,570 +0.04(+1.08%)
Aug 03, 2023 3.740 3.760 3.610 3.690 2,055,551 -0.07(-1.86%)
Aug 02, 2023 3.920 3.940 3.730 3.760 2,238,511 -0.21(-5.29%)
Aug 01, 2023 4.120 4.120 3.925 3.970 1,595,930 -0.16(-3.87%)
Jul 31, 2023 4.210 4.300 4.080 4.130 1,543,656 -0.08(-1.90%)
Jul 28, 2023 4.200 4.310 4.170 4.210 1,378,508 +0.11(+2.68%)
Jul 27, 2023 4.310 4.310 4.075 4.100 1,872,806 -0.17(-3.98%)
Jul 26, 2023 4.250 4.345 4.210 4.270 1,612,972 -0.01(-0.23%)
Jul 25, 2023 4.300 4.340 4.240 4.280 1,240,727 -0.03(-0.70%)
Jul 24, 2023 4.500 4.500 4.275 4.310 2,734,090 -0.15(-3.36%)
Jul 21, 2023 4.510 4.550 4.380 4.460 1,322,938 +0.01(+0.22%)
Jul 20, 2023 4.590 4.615 4.425 4.450 2,190,334 -0.15(-3.26%)
Jul 19, 2023 4.650 4.760 4.575 4.600 2,543,325 +0.01(+0.22%)
Jul 18, 2023 4.650 4.770 4.560 4.590 1,392,833 -0.07(-1.50%)
Jul 17, 2023 4.750 4.880 4.650 4.660 2,130,911 -0.07(-1.48%)
Jul 14, 2023 4.950 4.950 4.700 4.730 1,254,649 -0.19(-3.86%)
Jul 13, 2023 4.970 5.065 4.900 4.920 1,047,606 -0.02(-0.40%)
Jul 12, 2023 4.980 5.080 4.830 4.940 1,718,371 +0.08(+1.65%)
Jul 11, 2023 5.040 5.055 4.840 4.860 1,245,326 -0.18(-3.57%)
Jul 10, 2023 4.800 5.055 4.765 5.040 1,701,675 +0.27(+5.66%)
Jul 07, 2023 4.680 4.800 4.680 4.770 1,202,468 +0.10(+2.14%)
Jul 06, 2023 4.770 4.810 4.635 4.670 1,421,790 -0.19(-3.91%)
Jul 05, 2023 4.830 4.960 4.760 4.860 1,537,100 +0.04(+0.83%)
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.