Skip to main content

Fate Therapeutics (NQ: FATE )

23.56 -0.27 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 23.35 23.95 21.89 23.56 1,173,304 -0.27(-1.13%)
Oct 04, 2022 23.19 23.89 22.90 23.83 1,228,988 +1.16(+5.12%)
Oct 03, 2022 22.85 23.14 22.02 22.67 1,023,121 +0.26(+1.16%)
Sep 30, 2022 22.35 23.82 22.30 22.41 1,118,204 +0.07(+0.31%)
Sep 29, 2022 22.68 22.68 21.73 22.34 1,259,943 -0.76(-3.29%)
Sep 28, 2022 22.48 23.47 21.90 23.10 1,299,375 +1.22(+5.58%)
Sep 27, 2022 21.80 22.28 21.34 21.88 1,248,714 +0.84(+3.99%)
Sep 26, 2022 21.90 23.04 21.00 21.04 988,096 -0.93(-4.23%)
Sep 23, 2022 22.14 22.56 21.34 21.97 1,522,689 -0.50(-2.23%)
Sep 22, 2022 23.07 23.07 21.89 22.47 1,250,931 -1.00(-4.26%)
Sep 21, 2022 24.39 25.20 23.38 23.47 974,638 -0.78(-3.22%)
Sep 20, 2022 24.96 25.59 24.02 24.25 985,277 -1.06(-4.19%)
Sep 19, 2022 24.74 25.48 23.91 25.31 1,272,791 +0.31(+1.24%)
Sep 16, 2022 26.42 26.42 24.46 25.00 2,978,170 -2.05(-7.58%)
Sep 15, 2022 25.97 27.28 25.49 27.05 1,494,399 +0.97(+3.72%)
Sep 14, 2022 25.51 26.08 24.73 26.08 1,735,636 +0.49(+1.91%)
Sep 13, 2022 27.64 27.77 25.24 25.59 1,990,543 -3.53(-12.12%)
Sep 12, 2022 28.10 29.42 27.45 29.12 1,368,068 +1.02(+3.63%)
Sep 09, 2022 28.26 28.83 27.79 28.10 1,410,384 -0.16(-0.57%)
Sep 08, 2022 26.72 28.27 26.50 28.26 724,136 +0.95(+3.48%)
Sep 07, 2022 25.32 27.47 25.32 27.31 1,307,814 +2.01(+7.94%)
Sep 06, 2022 26.71 26.72 25.22 25.30 1,083,177 -1.42(-5.31%)
Sep 02, 2022 27.51 27.79 26.25 26.72 1,488,320 -0.31(-1.15%)
Sep 01, 2022 25.70 27.07 25.02 27.03 1,525,610 +0.89(+3.40%)
Aug 31, 2022 26.82 27.02 25.78 26.14 1,420,216 +0.16(+0.62%)
Aug 30, 2022 27.49 27.80 25.61 25.98 1,547,243 -0.96(-3.56%)
Aug 29, 2022 26.97 27.97 26.55 26.94 1,034,285 -0.59(-2.14%)
Aug 26, 2022 31.00 31.02 27.43 27.53 1,406,996 -3.34(-10.82%)
Aug 25, 2022 30.95 31.58 30.00 30.87 701,459 +0.25(+0.82%)
Aug 24, 2022 29.73 31.30 29.10 30.62 955,851 +0.78(+2.61%)
Aug 23, 2022 29.05 30.08 28.41 29.84 974,457 +0.95(+3.29%)
Aug 22, 2022 28.17 29.57 27.79 28.89 1,163,588 -0.14(-0.48%)
Aug 19, 2022 29.46 29.75 28.79 29.03 1,365,553 -1.26(-4.16%)
Aug 18, 2022 30.41 30.86 29.06 30.29 1,427,487 +0.08(+0.26%)
Aug 17, 2022 32.04 32.81 30.04 30.21 1,289,855 -2.69(-8.18%)
Aug 16, 2022 35.89 36.10 32.50 32.90 1,389,054 -3.16(-8.76%)
Aug 15, 2022 33.44 36.73 33.00 36.06 1,623,564 +2.24(+6.62%)
Aug 12, 2022 33.28 35.19 32.85 33.82 1,423,844 +1.17(+3.58%)
Aug 11, 2022 32.78 33.87 31.97 32.65 2,909,766 +0.23(+0.71%)
Aug 10, 2022 33.92 34.81 31.84 32.42 2,266,632 -0.42(-1.28%)
Aug 09, 2022 32.95 33.52 31.37 32.84 1,495,407 -1.30(-3.81%)
Aug 08, 2022 33.99 37.13 33.71 34.14 2,013,455 +0.72(+2.15%)
Aug 05, 2022 31.58 33.82 30.70 33.42 1,159,557 +0.87(+2.67%)
Aug 04, 2022 33.66 36.00 29.76 32.55 2,188,367 -0.26(-0.79%)
Aug 03, 2022 31.43 34.39 31.43 32.81 1,487,348 +2.18(+7.12%)
Aug 02, 2022 29.58 31.08 29.51 30.63 979,438 +0.59(+1.96%)
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.