Indicators

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.