Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.410 3.450 3.210 3.240 256,082 -0.16(-4.71%)
Jun 29, 2017 3.390 3.530 3.180 3.400 253,364 +0.02(+0.59%)
Jun 28, 2017 3.190 3.380 3.110 3.380 230,400 +0.21(+6.62%)
Jun 27, 2017 3.200 3.320 3.130 3.170 259,060 -0.05(-1.55%)
Jun 26, 2017 3.130 3.343 3.080 3.220 373,048 +0.04(+1.26%)
Jun 23, 2017 2.950 3.180 3,850,789 -0.01(-0.31%)
Jun 22, 2017 3.210 3.360 3.150 3.190 340,357 +0.01(+0.31%)
Jun 21, 2017 2.990 3.260 2.990 3.180 243,266 +0.20(+6.71%)
Jun 20, 2017 3.040 3.100 2.970 2.980 252,496 -0.04(-1.32%)
Jun 19, 2017 2.970 3.135 2.940 3.020 181,408 +0.04(+1.34%)
Jun 16, 2017 3.010 3.070 2.920 2.980 192,688 -0.06(-1.97%)
Jun 15, 2017 3.060 3.300 3.020 3.040 144,737 +0.02(+0.66%)
Jun 14, 2017 3.080 3.130 2.980 3.020 165,506 -0.07(-2.27%)
Jun 13, 2017 3.010 3.230 2.950 3.090 230,294 +0.08(+2.66%)
Jun 12, 2017 3.200 3.250 2.940 3.010 288,875 -0.18(-5.64%)
Jun 09, 2017 3.290 3.400 3.120 3.190 125,568 -0.10(-3.04%)
Jun 08, 2017 3.240 3.405 3.210 3.290 113,097 -0.01(-0.30%)
Jun 07, 2017 3.270 3.350 3.220 3.300 129,383 +0.01(+0.30%)
Jun 06, 2017 3.300 3.390 3.180 3.290 116,344 -0.02(-0.60%)
Jun 05, 2017 3.540 3.575 3.300 3.310 199,338 -0.24(-6.76%)
Jun 02, 2017 3.360 3.580 3.360 3.550 144,402 +0.18(+5.34%)
Jun 01, 2017 3.390 3.510 3.350 3.370 240,461 +0.00(+0.00%)
May 31, 2017 3.340 3.440 3.190 3.370 183,996 +0.04(+1.20%)
May 30, 2017 3.210 3.540 3.140 3.330 248,257 +0.05(+1.52%)
May 26, 2017 3.450 3.575 3.280 3.280 314,857 -0.17(-4.93%)
May 25, 2017 3.600 3.680 3.430 3.450 200,835 -0.15(-4.17%)
May 24, 2017 3.610 3.730 3.560 3.600 110,411 -0.04(-1.10%)
May 23, 2017 3.800 3.870 3.600 3.640 213,089 -0.14(-3.70%)
May 22, 2017 3.980 4.035 3.790 3.780 151,065 -0.19(-4.79%)
May 19, 2017 3.860 4.090 3.860 3.970 215,265 +0.14(+3.66%)
May 18, 2017 3.890 3.930 3.760 3.830 126,540 -0.10(-2.54%)
May 17, 2017 3.990 4.000 3.800 3.930 133,462 -0.13(-3.20%)
May 16, 2017 4.010 4.180 3.430 4.060 1,177,517 -0.05(-1.22%)
May 15, 2017 4.100 4.170 4.000 4.110 289,386 +0.10(+2.49%)
May 12, 2017 3.980 4.100 3.940 4.010 87,151 +0.02(+0.50%)
May 11, 2017 4.020 4.060 3.930 3.990 172,367 -0.09(-2.21%)
May 10, 2017 4.100 4.240 4.040 4.080 195,394 +0.07(+1.75%)
May 09, 2017 4.210 4.210 3.910 4.010 221,419 -0.20(-4.75%)
May 08, 2017 4.320 4.540 4.180 4.210 74,494 -0.13(-3.00%)
May 05, 2017 4.330 4.360 4.120 4.340 394,478 +0.05(+1.17%)
May 04, 2017 4.510 4.510 4.250 4.290 184,065 -0.19(-4.24%)
May 03, 2017 4.690 4.690 4.380 4.480 195,994 -0.25(-5.29%)
May 02, 2017 4.650 4.740 4.620 4.730 104,003 +0.09(+1.94%)
May 01, 2017 4.680 4.700 4.540 4.640 72,440 +0.05(+1.09%)
Apr 28, 2017 4.680 4.720 4.540 4.590 213,117 -0.10(-2.13%)
Apr 27, 2017 4.730 4.770 4.650 4.690 58,242 -0.04(-0.85%)
Apr 26, 2017 4.700 4.770 4.650 4.730 260,403 +0.02(+0.42%)
Apr 25, 2017 4.640 4.770 4.600 4.710 193,650 +0.11(+2.39%)
Apr 24, 2017 4.610 4.650 4.490 4.600 250,568 +0.01(+0.22%)
Apr 21, 2017 4.650 4.650 4.460 4.590 145,503 -0.05(-1.08%)
Apr 20, 2017 4.550 4.680 4.443 4.640 346,735 +0.15(+3.34%)
Apr 19, 2017 4.480 4.585 4.380 4.490 133,194 +0.06(+1.35%)
Apr 18, 2017 4.400 4.490 4.315 4.430 245,677 -0.07(-1.56%)
Apr 17, 2017 4.240 4.550 4.150 4.500 241,209 +0.30(+7.14%)
Apr 13, 2017 4.160 4.240 4.100 4.200 162,906 +0.01(+0.24%)
Apr 12, 2017 4.150 4.240 4.127 4.190 143,184 +0.06(+1.45%)
Apr 11, 2017 4.150 4.240 4.040 4.130 152,589 -0.06(-1.43%)
Apr 10, 2017 4.100 4.290 4.060 4.190 135,421 +0.05(+1.21%)
Apr 07, 2017 4.160 4.220 4.010 4.140 195,225 -0.06(-1.43%)
Apr 06, 2017 4.150 4.280 4.110 4.200 179,324 +0.07(+1.69%)
Apr 05, 2017 4.200 4.380 4.020 4.130 325,109 -0.11(-2.59%)
Apr 04, 2017 4.480 4.490 4.200 4.240 283,204 -0.21(-4.72%)
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.