ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Fate Therapeutics Inc

Fate Therapeutics Inc (FATE)

3.45
-0.19
(-5.22%)
Closed September 24 4:00PM
3.48
0.03
(0.87%)
After Hours: 6:18PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.56-13.86138613864.044.143.4511801293.89182583CS
4-0.34-8.900523560213.824.173.32510490503.71964816CS
120.257.73993808053.235.923.02516417444.08871613CS
26-3.1-47.11246200616.587.653.02520540264.3186039CS
521.3966.50717703352.098.831.6321740274.48825556CS
156-64.82-94.904831625268.368.631.63203635612.88560693CS
260-13.84-79.907621247117.32121.161.63161499123.15115495CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17272173003.45-0.19-5.223.673.673.3751295606
17271309003.64-0.23-5.943.93.93.63596277
17268717003.87-0.13-3.253.9543.782529357
172678530040.123.094.074.23.9351019660
17266989003.88-0.12-3.0044.123.78807814
172661250040.041.014.044.143.93984231
17265261003.96-0.06-1.494.034.173.8451240336
17262669004.01999990.287.493.814.01999993.8899817
17261805003.74-0.14-3.613.93.983.7701758
17260941003.880.061.573.783.893.61011651
17260077003.820.3710.723.483.863.42954984
17259213003.450.061.773.43.523.35832408
17256621003.39-0.16-4.513.563.643.33718684
17255757003.550.030.853.533.623.42789659
17254893003.520.072.033.413.63783.34843519
17254029003.45-0.22-5.993.653.673.3251632127
17250573003.670.133.673.583.683.481046996
17249709003.540.030.853.543.663.47928545
17248845003.51-0.08-2.233.593.6353.431078470
17247981003.59-0.29-7.473.823.93.5451511814
17247117003.880.041.043.923.923.72782703
17244525003.840.071.863.833.9553.711175810
17243661003.77-0.14-3.583.964.1253.721625321
17242797003.910.246.543.724.01999993.581432813
17241933003.670.041.103.623.73.411116281
17241069003.630.236.763.413.723.3652830446
17238477003.40.010.293.373.453.25999991416670
17237613003.390.123.673.433.513.271638280
17236749003.27-0.07-2.103.383.543.2051580077
17235885003.340.010.303.343.443.251126838
17235021003.33-0.04-1.193.443.4413.231699780
17232429003.37-0.25-6.913.643.713.3152761666
17231565003.62-0.36-9.0544.093.5013316718
17230701003.98-0.31-7.234.44.483.91543945
17229837004.290.12.394.234.614.031370605
17228973004.19-0.44-9.504.114.554.052014139
17226381004.63-0.25-5.124.484.6554.3352528092
17225517004.88-0.45-8.445.355.494.871803691
17224653005.330.23.905.155.74885.0152013812
17223789005.13-0.28-5.185.415.585.072984860
17222925005.41-0.03-0.555.435.6755.321311067
17220333005.440.040.745.595.925.341440307
17219469005.40.224.255.195.685.181467816
17218605005.18-0.39-7.005.445.725.162905604
17217741005.571.0122.154.535.62994.51999993368356
17216877004.55999990.296.794.334.5854.1641430123
17214285004.2699999-0.04-0.934.34.394.171004212
17213421004.3099999-0.15-3.364.434.584.222613683
17212557004.46-0.09-1.984.4074.744.283450347
17211693004.550.6616.973.8853.887650684
17210829003.890.287.763.673.913.552330999
17208237003.610.216.183.443.713.391996053
17207373003.40.288.973.223.463.222397454
17206509003.12-0.01-0.323.173.1953.06938134
17205645003.130.010.323.13.1653.0251322272
17204781003.12-0.05-1.583.193.343.11983283
17202189003.170.010.323.173.173.091168084
17200406403.16-0.06-1.863.213.3553.14581507
17199597003.22-0.04-1.233.233.2453.091227372
17198733003.2599999-0.01-0.153.33.393.2051035215
17196141003.26500.003.2653.2653.2650
17195277003.2650.010.153.25999993.3453.11089946
17194413003.2599999-0.46-12.373.643.663.2451606367
17193549003.72-0.12-3.133.833.933.72802401

Your Recent History

Delayed Upgrade Clock