Skip to main content

Fate Therapeutics (NQ: FATE )

2.170 -0.210 (-8.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 2.450 2.555 2.150 2.170 1,761,794 -0.21(-8.82%)
Nov 12, 2024 2.520 2.560 2.380 2.380 1,117,173 -0.18(-7.03%)
Nov 11, 2024 2.460 2.580 2.375 2.560 1,198,513 +0.14(+5.79%)
Nov 08, 2024 2.520 2.570 2.330 2.420 1,958,740 -0.13(-5.10%)
Nov 07, 2024 2.790 2.790 2.510 2.550 1,219,009 -0.24(-8.60%)
Nov 06, 2024 2.810 2.890 2.665 2.790 1,910,870 +0.11(+4.10%)
Nov 05, 2024 2.810 2.810 2.495 2.680 1,294,193 -0.08(-2.90%)
Nov 04, 2024 2.400 2.790 2.310 2.760 2,250,389 +0.33(+13.58%)
Nov 01, 2024 2.420 2.481 2.320 2.430 1,812,152 +0.06(+2.53%)
Oct 31, 2024 2.490 2.500 2.270 2.370 1,829,147 -0.12(-4.82%)
Oct 30, 2024 2.700 2.710 2.470 2.490 1,237,911 -0.23(-8.46%)
Oct 29, 2024 2.870 2.880 2.665 2.720 1,125,970 -0.15(-5.23%)
Oct 28, 2024 2.700 2.870 2.670 2.870 2,208,643 +0.22(+8.30%)
Oct 25, 2024 2.810 2.810 2.640 2.650 2,065,858 -0.16(-5.69%)
Oct 24, 2024 3.030 3.040 2.800 2.810 1,019,046 -0.22(-7.26%)
Oct 23, 2024 3.170 3.210 3.000 3.030 1,052,627 -0.16(-5.02%)
Oct 22, 2024 3.140 3.240 3.080 3.190 609,384 +0.04(+1.27%)
Oct 21, 2024 3.210 3.250 3.075 3.150 1,845,532 -0.08(-2.48%)
Oct 18, 2024 3.230 3.320 3.185 3.230 741,041 +0.01(+0.31%)
Oct 17, 2024 3.190 3.265 3.110 3.220 753,337 +0.01(+0.31%)
Oct 16, 2024 3.070 3.249 2.985 3.210 1,330,498 +0.16(+5.25%)
Oct 15, 2024 3.050 3.125 2.945 3.050 728,180 +0.00(+0.00%)
Oct 14, 2024 3.060 3.100 3.020 3.050 776,331 -0.04(-1.29%)
Oct 11, 2024 2.960 3.100 2.925 3.090 1,042,228 +0.15(+5.10%)
Oct 10, 2024 2.960 2.970 2.850 2.940 1,039,355 -0.07(-2.33%)
Oct 09, 2024 3.070 3.140 2.960 3.010 1,034,761 -0.06(-1.95%)
Oct 08, 2024 3.040 3.150 2.980 3.070 1,720,277 +0.02(+0.66%)
Oct 07, 2024 3.180 3.265 2.910 3.050 2,456,129 -0.17(-5.28%)
Oct 04, 2024 3.230 3.350 3.160 3.220 935,050 +0.10(+3.21%)
Oct 03, 2024 3.170 3.230 3.060 3.120 1,162,779 -0.09(-2.80%)
Oct 02, 2024 3.280 3.315 3.150 3.210 1,115,731 -0.14(-4.18%)
Oct 01, 2024 3.470 3.470 3.280 3.350 856,957 -0.15(-4.29%)
Sep 30, 2024 3.590 3.795 3.480 3.500 1,215,535 -0.07(-1.96%)
Sep 27, 2024 3.560 3.705 3.545 3.570 776,613 +0.07(+2.00%)
Sep 26, 2024 3.530 3.555 3.395 3.500 726,072 +0.05(+1.45%)
Sep 25, 2024 3.460 3.490 3.380 3.450 710,843 +0.00(+0.00%)
Sep 24, 2024 3.670 3.670 3.375 3.450 1,295,606 -0.19(-5.22%)
Sep 23, 2024 3.900 3.900 3.630 3.640 596,277 -0.23(-5.94%)
Sep 20, 2024 3.950 4.000 3.780 3.870 2,529,877 -0.13(-3.25%)
Sep 19, 2024 4.070 4.200 3.935 4.000 1,019,660 +0.12(+3.09%)
Sep 18, 2024 3.950 4.120 3.780 3.880 807,814 -0.12(-3.00%)
Sep 17, 2024 4.040 4.140 3.930 4.000 984,232 +0.04(+1.01%)
Sep 16, 2024 4.030 4.170 3.845 3.960 1,240,336 -0.06(-1.49%)
Sep 13, 2024 3.810 4.020 3.800 4.020 901,331 +0.28(+7.49%)
Sep 12, 2024 3.900 3.980 3.700 3.740 701,758 -0.14(-3.61%)
Sep 11, 2024 3.780 3.890 3.600 3.880 1,011,652 +0.06(+1.57%)
Sep 10, 2024 3.480 3.860 3.420 3.820 954,984 +0.37(+10.72%)
Sep 09, 2024 3.400 3.520 3.350 3.450 832,409 +0.06(+1.77%)
Sep 06, 2024 3.560 3.640 3.330 3.390 718,731 -0.16(-4.51%)
Sep 05, 2024 3.530 3.620 3.420 3.550 789,659 +0.03(+0.85%)
Sep 04, 2024 3.410 3.638 3.340 3.520 843,569 +0.07(+2.03%)
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.