Skip to main content

Fate Therapeutics (NQ: FATE )

3.610 +0.210 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.440 3.710 3.390 3.610 1,996,053 +0.21(+6.18%)
Jul 11, 2024 3.220 3.460 3.220 3.400 2,397,454 +0.27(+8.80%)
Jul 10, 2024 3.170 3.195 3.060 3.125 938,154 -0.00(-0.16%)
Jul 09, 2024 3.100 3.165 3.025 3.130 1,322,272 +0.01(+0.32%)
Jul 08, 2024 3.190 3.340 3.110 3.120 983,383 -0.05(-1.58%)
Jul 05, 2024 3.170 3.170 3.090 3.170 1,168,186 +0.01(+0.32%)
Jul 03, 2024 3.210 3.355 3.140 3.160 581,507 -0.06(-1.86%)
Jul 02, 2024 3.230 3.245 3.090 3.220 1,227,377 -0.04(-1.23%)
Jul 01, 2024 3.300 3.390 3.205 3.260 1,035,215 -0.02(-0.61%)
Jun 28, 2024 3.250 3.300 3.125 3.280 3,809,550 +0.01(+0.46%)
Jun 27, 2024 3.260 3.345 3.100 3.265 1,090,446 +0.01(+0.15%)
Jun 26, 2024 3.640 3.660 3.245 3.260 1,606,367 -0.46(-12.37%)
Jun 25, 2024 3.830 3.930 3.720 3.720 802,401 -0.12(-3.12%)
Jun 24, 2024 3.760 3.980 3.760 3.840 1,298,369 +0.08(+2.13%)
Jun 21, 2024 3.650 3.810 3.610 3.760 8,303,816 +0.17(+4.74%)
Jun 20, 2024 3.410 3.670 3.300 3.590 2,557,768 +0.18(+5.28%)
Jun 18, 2024 3.560 3.585 3.200 3.410 3,018,304 -0.16(-4.48%)
Jun 17, 2024 3.930 4.070 3.540 3.570 2,876,712 -0.04(-1.11%)
Jun 14, 2024 3.700 3.770 3.580 3.610 2,203,503 -0.15(-3.99%)
Jun 13, 2024 3.830 3.940 3.730 3.760 926,760 -0.01(-0.27%)
Jun 12, 2024 4.010 4.190 3.730 3.770 1,688,638 -0.12(-3.08%)
Jun 11, 2024 3.780 3.965 3.760 3.890 1,294,845 +0.03(+0.78%)
Jun 10, 2024 3.580 3.880 3.465 3.860 2,094,074 +0.18(+4.89%)
Jun 07, 2024 3.760 3.830 3.650 3.680 1,100,358 -0.12(-3.16%)
Jun 06, 2024 3.840 3.840 3.635 3.800 2,106,373 +0.04(+1.06%)
Jun 05, 2024 3.660 3.765 3.610 3.760 1,658,058 +0.10(+2.73%)
Jun 04, 2024 3.640 3.830 3.590 3.660 1,338,957 -0.01(-0.27%)
Jun 03, 2024 3.690 3.800 3.545 3.670 3,873,254 -0.01(-0.27%)
May 31, 2024 3.480 3.715 3.460 3.680 3,629,455 +0.23(+6.67%)
May 30, 2024 3.460 3.505 3.340 3.450 1,508,044 +0.02(+0.58%)
May 29, 2024 3.460 3.565 3.360 3.430 2,907,515 -0.11(-3.11%)
May 28, 2024 3.610 3.680 3.490 3.540 1,699,652 +0.02(+0.57%)
May 24, 2024 3.460 3.640 3.410 3.520 1,257,549 +0.09(+2.62%)
May 23, 2024 3.660 3.660 3.400 3.430 2,209,227 -0.22(-6.03%)
May 22, 2024 3.680 3.780 3.600 3.650 1,430,617 -0.05(-1.35%)
May 21, 2024 3.870 3.920 3.660 3.700 2,847,618 -0.21(-5.37%)
May 20, 2024 3.910 4.000 3.805 3.910 1,587,276 +0.01(+0.26%)
May 17, 2024 4.180 4.180 3.870 3.900 1,342,024 -0.24(-5.80%)
May 16, 2024 4.260 4.300 4.030 4.140 1,589,577 -0.10(-2.36%)
May 15, 2024 4.380 4.500 4.180 4.240 1,895,572 +0.02(+0.47%)
May 14, 2024 4.180 4.390 4.080 4.220 2,483,361 +0.07(+1.69%)
May 13, 2024 4.090 4.540 4.090 4.150 2,817,518 +0.07(+1.72%)
May 10, 2024 3.850 4.325 3.670 4.080 6,458,165 +0.18(+4.62%)
May 09, 2024 3.770 4.060 3.710 3.900 3,902,975 +0.20(+5.41%)
May 08, 2024 3.800 3.810 3.580 3.700 2,918,187 -0.18(-4.64%)
May 07, 2024 4.230 4.230 3.800 3.880 1,983,083 -0.34(-8.06%)
May 06, 2024 4.080 4.260 4.010 4.220 2,228,356 +0.16(+3.94%)
May 03, 2024 4.300 4.500 4.050 4.060 2,025,167 -0.04(-0.98%)
May 02, 2024 4.120 4.220 3.925 4.100 3,311,981 +0.01(+0.24%)
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.