Stock Quote

Fate Therapeutics (NQ: FATE )

52.60 USD +0.47 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 51.97 53.20 50.73 52.60 895,338 +0.47(+0.90%)
Dec 01, 2021 55.74 57.38 52.08 52.13 1,003,289 -2.88(-5.24%)
Nov 30, 2021 51.62 55.14 51.45 55.01 899,385 +3.24(+6.26%)
Nov 29, 2021 52.53 53.66 51.56 51.77 619,279 -0.75(-1.43%)
Nov 26, 2021 53.37 55.12 51.44 52.52 431,305 -1.90(-3.49%)
Nov 24, 2021 51.91 54.57 51.13 54.42 728,763 +2.23(+4.27%)
Nov 23, 2021 52.45 52.57 48.31 52.19 1,091,984 -0.26(-0.50%)
Nov 22, 2021 55.91 56.95 52.43 52.45 1,558,070 -3.57(-6.37%)
Nov 19, 2021 54.87 57.46 54.29 56.02 1,276,241 +1.02(+1.85%)
Nov 18, 2021 54.27 55.11 54.37 55.00 1,116,656 +1.52(+2.84%)
Nov 17, 2021 55.00 55.78 52.58 53.48 855,960 -2.01(-3.62%)
Nov 16, 2021 53.74 56.00 52.62 55.49 787,667 +1.76(+3.28%)
Nov 15, 2021 56.39 56.86 53.42 53.73 610,965 -2.12(-3.80%)
Nov 12, 2021 56.96 57.05 54.50 55.85 501,334 -0.64(-1.13%)
Nov 11, 2021 57.48 57.79 55.94 56.49 498,895 -0.02(-0.04%)
Nov 10, 2021 60.46 56.51 690,603 -4.51(-7.39%)
Nov 09, 2021 62.94 65.15 60.82 61.02 938,891 +0.23(+0.38%)
Nov 08, 2021 61.13 63.02 60.57 60.79 611,927 -0.63(-1.03%)
Nov 05, 2021 59.36 63.28 57.63 61.42 965,855 +1.77(+2.97%)
Nov 04, 2021 60.43 60.51 57.95 59.65 1,346,809 -0.73(-1.21%)
Nov 03, 2021 57.63 60.50 57.21 60.38 661,322 +2.52(+4.36%)
Nov 02, 2021 57.92 58.07 56.06 57.86 557,480 +0.10(+0.17%)
Nov 01, 2021 53.79 58.33 54.93 57.76 873,804 +3.96(+7.36%)
Oct 29, 2021 56.20 56.20 53.75 53.80 722,953 -2.18(-3.89%)
Oct 28, 2021 55.27 56.72 55.98 775,161 +1.14(+2.08%)
Oct 27, 2021 59.05 60.10 54.83 54.84 1,248,195 -4.47(-7.54%)
Oct 26, 2021 58.31 59.31 2,411,055 +1.15(+1.98%)
Oct 25, 2021 58.91 59.77 57.17 58.16 1,391,820 -0.84(-1.42%)
Oct 22, 2021 59.40 59.50 58.10 59.00 689,410 -0.48(-0.81%)
Oct 21, 2021 60.16 61.26 59.01 59.48 790,282 -0.09(-0.15%)
Oct 20, 2021 60.89 61.91 59.41 59.57 643,368 -1.60(-2.62%)
Oct 19, 2021 60.63 63.23 60.12 61.17 1,340,402 +1.06(+1.76%)
Oct 18, 2021 60.71 61.61 59.79 60.11 590,862 -1.13(-1.85%)
Oct 15, 2021 63.62 63.72 60.97 61.24 814,004 -1.27(-2.03%)
Oct 14, 2021 61.00 63.37 61.00 62.51 697,521 +2.36(+3.92%)
Oct 13, 2021 59.34 60.60 58.69 60.15 918,441 +1.08(+1.83%)
Oct 12, 2021 57.11 59.25 56.83 59.07 853,980 +2.52(+4.46%)
Oct 11, 2021 54.93 56.99 54.49 56.55 721,096 +1.62(+2.95%)
Oct 08, 2021 56.94 58.32 54.57 54.93 861,409 -1.50(-2.66%)
Oct 07, 2021 57.51 58.97 56.18 56.43 840,312 -0.69(-1.21%)
Oct 06, 2021 56.37 57.63 54.88 57.12 874,164 -0.18(-0.31%)
Oct 05, 2021 57.01 57.54 55.06 57.30 1,013,411 +0.88(+1.56%)
Oct 04, 2021 58.78 58.78 55.19 56.42 1,217,176 -3.08(-5.18%)
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.