Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

3.170 +0.490 (+18.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.680 3.270 2.680 3.170 5,886,788 +0.49(+18.28%)
Nov 26, 2024 2.720 3.315 2.420 2.680 12,221,646 +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 3.220 935,051 +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.