FATE - Fate Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.4714.6514.2214.2214.22132,094
Oct 17, 201914.5514.9514.3514.6814.68489,300
Oct 16, 201914.6915.0114.4914.5414.54473,500
Oct 15, 201914.1614.7813.9114.7514.75637,700
Oct 14, 201914.1214.7213.8914.1314.13566,300
Oct 11, 201914.2414.7413.8114.2514.251,019,900
Oct 10, 201913.6514.2713.4814.0014.001,412,000
Oct 09, 201915.0215.2613.5913.6213.62851,900
Oct 08, 201914.6715.2014.4514.9214.92518,500
Oct 07, 201915.0515.2314.7514.9114.91578,500
Oct 04, 201915.0415.1414.4315.1315.13550,600
Oct 03, 201914.6515.0914.3215.0315.03546,200
Oct 02, 201914.4714.7013.7514.6514.651,015,800
Oct 01, 201915.8516.0414.5014.5414.541,035,000
Sep 30, 201915.4515.9215.1115.5315.53592,200
Sep 27, 201915.7016.2715.3115.4715.471,036,300
Sep 26, 201916.4216.4615.6715.6915.69674,000
Sep 25, 201916.6216.8716.2616.4116.41663,000
Sep 24, 201917.3217.6716.4216.7516.75712,000
Sep 23, 201917.9918.5617.2617.3317.33644,400
Sep 20, 201917.8518.5217.7618.2018.201,354,300
Sep 19, 201917.6118.0716.9717.8617.86572,100
Sep 18, 201917.2917.8016.9517.6117.61798,700
Sep 17, 201918.0918.3216.7516.9916.99941,200
Sep 16, 201917.8118.2017.5718.0918.09756,800
Sep 13, 201917.5418.2217.2217.9317.931,017,000
Sep 12, 201917.6518.1017.4517.4517.453,547,100
Sep 11, 201919.0419.3718.2718.3918.39561,000
Sep 10, 201917.5119.1117.1719.1019.10732,400
Sep 09, 201918.0118.3817.2717.5817.58772,900
Sep 06, 201918.1418.2817.5717.8817.881,047,900
Sep 05, 201916.8918.5816.4918.1118.111,296,400
Sep 04, 201917.0617.2516.3316.8116.81506,600
Sep 03, 201916.2017.2016.0516.9516.95878,900
Aug 30, 201917.0317.1716.2516.3216.32257,100
Aug 29, 201917.0017.1616.2517.1317.13482,700
Aug 28, 201915.7817.1315.5916.7916.79696,400
Aug 27, 201917.1217.5415.8015.8815.88949,000
Aug 26, 201917.3917.5616.7517.1117.11813,200
Aug 23, 201918.4418.4917.1717.2717.27526,600
Aug 22, 201919.4119.4118.3018.4218.42637,500
Aug 21, 201919.0919.4118.8219.2819.28348,300
Aug 20, 201918.8119.0218.4618.8218.82418,800
Aug 19, 201918.9219.3418.3118.9918.99599,900
Aug 16, 201917.8018.7717.5418.5718.57562,200
Aug 15, 201918.0018.1117.3617.5917.59490,700
Aug 14, 201917.8918.3017.6117.8817.88810,800
Aug 13, 201917.8818.4717.8518.2618.26545,100
Aug 12, 201918.4818.5817.9217.9817.98635,700
Aug 09, 201919.4619.6918.1718.7118.71728,300
Aug 08, 201918.4719.6918.4719.2519.25986,900
Aug 07, 201920.3121.0317.0418.5318.531,676,900
Aug 06, 201919.6320.1419.0419.8219.82612,500
Aug 05, 201919.8219.9718.8819.2719.27657,400
Aug 02, 201921.2821.2819.2020.2820.28919,700
Aug 01, 201922.2222.6321.1421.3521.35735,400
Jul 31, 201922.5022.7821.6922.0522.05717,100
Jul 30, 201922.1022.5521.8722.4922.49498,600
Jul 29, 201922.4922.4921.8022.1822.18291,100
Jul 26, 201921.9422.5121.8222.5022.50512,500
Jul 25, 201921.9622.1821.6221.6921.69882,800
Jul 24, 201922.4222.5421.9322.1022.10611,900
Jul 23, 201922.4922.5822.0022.5022.50624,200
Jul 22, 201921.5022.8021.5022.4822.48682,300
Jul 19, 201922.5022.5021.3421.3721.37584,700
Jul 18, 201922.2022.6321.8622.5022.50580,900
Jul 17, 201922.3922.8221.8722.2622.26596,600
Jul 16, 201922.0922.7521.8322.4622.46670,200
Jul 15, 201921.5422.4421.1422.1422.14556,000
Jul 12, 201921.0022.6120.8521.5421.54923,900
Jul 11, 201920.6820.6820.1120.4520.45483,100
Jul 10, 201920.6321.0319.9820.5020.50807,300
Jul 09, 201920.5320.9920.3520.5020.50724,800
Jul 08, 201921.0921.5720.4720.6220.62777,800
Jul 05, 201921.7022.3521.0721.1221.12740,500
Jul 03, 201920.6021.9420.4521.9121.91648,600
Jul 02, 201921.1821.1920.1920.5820.581,378,700
Jul 01, 201920.5121.3220.1321.2621.26817,400
Jun 28, 201920.4920.7619.9420.3020.301,412,700
Jun 27, 201919.8420.4919.5320.4420.44729,500
Jun 26, 201919.7820.1519.3419.5219.52918,100
Jun 25, 201919.2219.9918.9219.7219.72702,000
Jun 24, 201919.9120.0018.9819.0419.04918,700
Jun 21, 201919.4619.9519.0919.9019.901,093,300
Jun 20, 201920.2020.8419.5819.6619.66633,800
Jun 19, 201920.0720.1219.3619.9919.99638,200
Jun 18, 201919.3220.4218.8020.2020.20972,700
Jun 17, 201917.9919.2817.7719.1219.121,011,900
Jun 14, 201917.6318.3117.3717.8317.83986,900
Jun 13, 201916.8317.6716.6217.5817.58890,600
Jun 12, 201915.5616.5515.5516.5416.54612,700
Jun 11, 201916.7216.8515.8916.0216.02777,200
Jun 10, 201918.0618.0616.5716.5816.58757,900
Jun 07, 201917.8018.2717.3718.0318.03551,000
Jun 06, 201918.9618.9617.2417.7117.71832,100
Jun 05, 201920.1720.3418.9819.0619.06663,900
Jun 04, 201919.7920.0219.2320.0020.00559,700
Jun 03, 201919.3619.7218.9119.4619.46771,400
May 31, 201919.7020.3819.1719.2819.28668,900
May 30, 201920.3720.4919.7419.9419.94582,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...