Skip to main content

Fate Therapeutics (NQ: FATE )

3.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.950 4.330 3.880 4.090 4,982,494 +0.14(+3.54%)
Apr 30, 2024 3.970 4.130 3.910 3.950 3,931,325 -0.09(-2.23%)
Apr 29, 2024 3.790 4.185 3.790 4.040 3,310,679 +0.24(+6.32%)
Apr 26, 2024 3.880 3.950 3.740 3.800 2,732,203 -0.07(-1.81%)
Apr 25, 2024 4.140 4.150 3.780 3.870 3,601,784 -0.43(-10.00%)
Apr 24, 2024 4.590 4.660 4.170 4.300 2,273,158 -0.24(-5.29%)
Apr 23, 2024 4.790 5.020 4.485 4.540 4,022,309 -0.25(-5.22%)
Apr 22, 2024 4.840 4.920 4.665 4.790 1,434,149 +0.00(+0.00%)
Apr 19, 2024 4.950 5.110 4.695 4.790 2,691,663 -0.25(-4.96%)
Apr 18, 2024 5.270 5.345 4.980 5.040 2,343,310 -0.23(-4.36%)
Apr 17, 2024 5.500 5.630 5.210 5.270 2,149,345 -0.11(-2.04%)
Apr 16, 2024 5.530 5.740 5.320 5.380 2,815,209 -0.26(-4.61%)
Apr 15, 2024 5.800 5.955 5.390 5.640 2,687,398 -0.13(-2.25%)
Apr 12, 2024 5.950 5.950 5.670 5.770 1,837,647 -0.18(-3.03%)
Apr 11, 2024 6.330 6.370 5.900 5.950 1,866,176 -0.32(-5.10%)
Apr 10, 2024 6.380 6.480 6.230 6.270 2,400,323 -0.49(-7.25%)
Apr 09, 2024 6.690 6.810 6.540 6.760 1,624,953 +0.05(+0.75%)
Apr 08, 2024 6.980 6.980 6.420 6.710 2,134,002 -0.21(-3.03%)
Apr 05, 2024 6.900 7.140 6.803 6.920 1,182,617 -0.05(-0.72%)
Apr 04, 2024 7.180 7.345 6.925 6.970 1,201,800 -0.04(-0.57%)
Apr 03, 2024 6.780 7.290 6.650 7.010 2,643,019 +0.21(+3.09%)
Apr 02, 2024 6.840 7.080 6.750 6.800 1,872,819 -0.28(-3.95%)
Apr 01, 2024 7.330 7.330 6.890 7.080 1,856,481 -0.26(-3.54%)
Mar 28, 2024 7.270 7.370 7.365 7.340 2,715,592 +0.00(+0.00%)
Mar 27, 2024 6.970 7.370 6.770 7.340 2,110,395 +0.48(+7.00%)
Mar 26, 2024 7.030 7.130 6.680 6.860 2,942,583 -0.01(-0.15%)
Mar 25, 2024 6.580 7.010 6.540 6.870 1,986,574 +0.26(+3.93%)
Mar 22, 2024 7.470 7.590 6.610 6.610 1,997,087 -0.82(-11.04%)
Mar 21, 2024 7.510 7.698 7.190 7.430 1,991,845 +0.00(+0.00%)
Mar 20, 2024 6.950 7.655 6.780 7.430 2,954,011 +0.43(+6.14%)
Mar 19, 2024 6.830 7.280 6.801 7.000 3,468,459 -0.04(-0.57%)
Mar 18, 2024 7.490 7.500 6.950 7.040 2,264,934 -0.45(-6.01%)
Mar 15, 2024 7.240 7.700 7.210 7.490 10,372,551 +0.26(+3.60%)
Mar 14, 2024 7.620 7.673 6.910 7.230 2,240,469 -0.41(-5.37%)
Mar 13, 2024 7.600 7.980 7.400 7.640 1,829,855 -0.02(-0.26%)
Mar 12, 2024 7.830 8.268 7.650 7.660 2,759,362 -0.23(-2.92%)
Mar 11, 2024 8.150 8.440 7.860 7.890 1,814,451 -0.23(-2.83%)
Mar 08, 2024 8.520 8.735 7.820 8.120 2,478,073 -0.23(-2.75%)
Mar 07, 2024 8.020 8.830 7.930 8.350 3,892,082 +0.37(+4.64%)
Mar 06, 2024 7.160 8.070 7.010 7.980 2,575,420 +1.05(+15.15%)
Mar 05, 2024 7.020 7.070 6.810 6.930 1,541,443 -0.15(-2.12%)
Mar 04, 2024 7.770 7.900 7.050 7.080 1,609,912 -0.66(-8.53%)
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.