Skip to main content

Fate Therapeutics (NQ: FATE )

2.039 -0.141 (-6.47%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 2.310 2.310 2.120 2.180 2,848,583 -0.10(-4.39%)
Dec 10, 2024 2.680 2.700 2.255 2.280 4,113,071 -0.44(-16.18%)
Dec 09, 2024 2.710 2.930 2.690 2.720 2,726,264 +0.07(+2.64%)
Dec 06, 2024 2.380 2.650 2.370 2.650 2,907,743 +0.27(+11.34%)
Dec 05, 2024 2.550 2.615 2.350 2.380 2,467,523 -0.18(-7.03%)
Dec 04, 2024 2.660 2.750 2.530 2.560 1,693,096 -0.07(-2.66%)
Dec 03, 2024 2.940 2.975 2.580 2.630 3,489,558 -0.33(-11.15%)
Dec 02, 2024 3.140 3.390 2.820 2.960 4,636,516 -0.21(-6.62%)
Nov 29, 2024 3.140 3.430 3.070 3.170 2,469,488 +0.00(+0.00%)
Nov 27, 2024 2.680 3.270 2.680 3.170 5,888,976 +0.49(+18.28%)
Nov 26, 2024 2.720 3.315 2.420 2.680 12,223,741 +0.26(+10.74%)
Nov 25, 2024 2.380 2.530 2.350 2.420 3,868,272 +0.13(+5.68%)
Nov 22, 2024 2.100 2.360 2.070 2.290 3,911,678 +0.22(+10.63%)
Nov 21, 2024 2.230 2.280 2.010 2.070 1,999,804 -0.15(-6.76%)
Nov 20, 2024 2.160 2.350 2.030 2.220 2,373,556 +0.04(+1.83%)
Nov 19, 2024 2.200 2.260 2.030 2.180 4,502,344 -0.09(-3.96%)
Nov 18, 2024 2.260 3.500 2.230 2.270 24,739,492 +0.25(+12.38%)
Nov 15, 2024 2.110 2.115 1.960 2.020 1,752,594 -0.06(-2.88%)
Nov 14, 2024 2.180 2.220 2.050 2.080 1,798,438 -0.09(-4.15%)
Nov 13, 2024 2.450 2.555 2.150 2.170 1,765,706 -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%)
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.