Fate Therapeutics Inc (F6T)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.516 | -14.4376049245 | 3.574 | 3.636 | 2.936 | 683 | 3.43143956 | DE |
| 4 | -0.2 | -6.1387354205 | 3.258 | 3.758 | 2.936 | 890 | 3.33613972 | DE |
| 12 | -3.296 | -51.8728360088 | 6.354 | 6.516 | 2.936 | 1003 | 3.97985327 | DE |
| 26 | -0.396 | -11.4649681529 | 3.454 | 7.99 | 2.936 | 2204 | 5.24319749 | DE |
| 52 | 0.6770001 | 28.4334367255 | 2.3809999 | 7.99 | 1.555 | 2253 | 4.01521691 | DE |
| 156 | 0.6770001 | 28.4334367255 | 2.3809999 | 7.99 | 1.555 | 2253 | 4.01521691 | DE |
| 260 | 0.6770001 | 28.4334367255 | 2.3809999 | 7.99 | 1.555 | 2253 | 4.01521691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 3.021 | 0.09 | 2.90 | 3.021 | 3.021 | 3.021 | 50 |
| 1719520020 | 2.936 | -0.16 | -5.01 | 2.936 | 2.936 | 2.936 | 500 |
| 1719433620 | 3.091 | -0.55 | -14.99 | 3.091 | 3.091 | 3.091 | 200 |
| 1719347160 | 3.636 | 0.07 | 1.82 | 3.636 | 3.636 | 3.636 | 500 |
| 1719260820 | 3.571 | 0.48 | 15.42 | 3.574 | 3.594 | 3.571 | 1530 |
| 1719001560 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
| 1718915160 | 3.094 | -0.01 | -0.26 | 3.094 | 3.094 | 3.094 | 2170 |
| 1718828820 | 3.102 | 0.03 | 0.91 | 3.102 | 3.102 | 3.102 | 20 |
| 1718742360 | 3.074 | -0.26 | -7.85 | 3.1 | 3.1 | 3.074 | 343 |
| 1718656020 | 3.336 | -0.42 | -11.23 | 3.295 | 3.74 | 3.295 | 2554 |
| 1718396820 | 3.758 | 0 | 0.00 | 3.758 | 3.758 | 3.758 | 0 |
| 1718310420 | 3.758 | 0 | 0.00 | 3.758 | 3.758 | 3.758 | 0 |
| 1718224020 | 3.758 | 0.17 | 4.68 | 3.531 | 3.758 | 3.53 | 163 |
| 1718137620 | 3.59 | 0.25 | 7.58 | 3.59 | 3.59 | 3.59 | 5 |
| 1718051220 | 3.337 | -0.09 | -2.60 | 3.337 | 3.337 | 3.337 | 80 |
| 1717792020 | 3.426 | 0.12 | 3.63 | 3.578 | 3.637 | 3.426 | 2417 |
| 1717705620 | 3.306 | 0 | 0.00 | 3.306 | 3.306 | 3.306 | 0 |
| 1717619220 | 3.306 | -0.06 | -1.84 | 3.306 | 3.306 | 3.306 | 30 |
| 1717532820 | 3.368 | 0 | 0.00 | 3.368 | 3.368 | 3.368 | 0 |
| 1717446420 | 3.368 | 0.01 | 0.30 | 3.45 | 3.5 | 3.368 | 1169 |
| 1717187220 | 3.358 | 0.28 | 9.10 | 3.258 | 3.358 | 3.258 | 1674 |
| 1717100820 | 3.078 | -0.09 | -2.78 | 3.078 | 3.078 | 3.078 | 23 |
| 1717014360 | 3.166 | 0 | 0.00 | 3.166 | 3.166 | 3.166 | 0 |
| 1716927960 | 3.166 | 0 | 0.00 | 3.166 | 3.166 | 3.166 | 0 |
| 1716841560 | 3.166 | 0.07 | 2.29 | 3.166 | 3.166 | 3.166 | 127 |
| 1716582420 | 3.095 | -0.41 | -11.57 | 3.097 | 3.097 | 3.095 | 137 |
| 1716495960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716409560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716323160 | 3.5 | -0.12 | -3.23 | 3.5 | 3.5 | 3.5 | 250 |
| 1716236760 | 3.617 | -0.29 | -7.40 | 3.505 | 3.617 | 3.505 | 618 |
| 1715977620 | 3.906 | 0.1 | 2.60 | 3.906 | 3.906 | 3.906 | 20 |
| 1715891220 | 3.807 | -0.17 | -4.32 | 3.807 | 3.807 | 3.807 | 9 |
| 1715804820 | 3.979 | -0.02 | -0.55 | 4.12 | 4.12 | 3.979 | 2000 |
| 1715718360 | 4.001 | 0 | 0.00 | 4.001 | 4.001 | 4.001 | 0 |
| 1715631960 | 4.001 | 0.04 | 1.04 | 4.15 | 4.15 | 4.001 | 2000 |
| 1715372820 | 3.96 | 0.32 | 8.79 | 3.96 | 3.96 | 3.96 | 25 |
| 1715286420 | 3.64 | 0.26 | 7.79 | 3.349 | 3.64 | 3.349 | 131 |
| 1715200020 | 3.377 | -0.35 | -9.29 | 3.377 | 3.377 | 3.377 | 100 |
| 1715113620 | 3.723 | -0.21 | -5.34 | 4.014 | 4.017 | 3.723 | 211 |
| 1715027220 | 3.933 | 0 | 0.00 | 3.933 | 3.933 | 3.933 | 0 |
| 1714768020 | 3.933 | 0.11 | 2.96 | 4.134 | 4.134 | 3.933 | 3000 |
| 1714681560 | 3.82 | 0.03 | 0.79 | 3.912 | 3.912 | 3.716 | 3602 |
| 1714508820 | 3.79 | 0.19 | 5.28 | 3.87 | 3.87 | 3.7 | 1124 |
| 1714422420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714163220 | 3.6 | -0.01 | -0.14 | 3.574 | 3.614 | 3.574 | 1427 |
| 1714076820 | 3.605 | -0.41 | -10.17 | 4.072 | 4.072 | 3.605 | 2300 |
| 1713990420 | 4.013 | -0.3 | -6.96 | 4.38 | 4.38 | 3.919 | 3454 |
| 1713903960 | 4.313 | -0.17 | -3.79 | 4.5839999 | 4.5839999 | 4.313 | 511 |
| 1713817560 | 4.4829999 | 0.06 | 1.43 | 4.4829999 | 4.4829999 | 4.4829999 | 79 |
| 1713558420 | 4.42 | -0.43 | -8.87 | 4.4189999 | 4.42 | 4.4189999 | 3200 |
| 1713472020 | 4.8499999 | -0.23 | -4.53 | 4.837 | 4.8499999 | 4.837 | 2401 |
| 1713385620 | 5.08 | 0 | 0.00 | 4.992 | 5.08 | 4.992 | 449 |
| 1713299220 | 5.08 | -0.05 | -1.05 | 5.306 | 5.306 | 5.08 | 140 |
| 1713212820 | 5.134 | -0.37 | -6.65 | 5.362 | 5.618 | 5.134 | 1337 |
| 1712953620 | 5.5 | -0.01 | -0.25 | 5.394 | 5.5 | 5.394 | 855 |
| 1712867220 | 5.514 | -0.73 | -11.63 | 5.766 | 5.766 | 5.514 | 1123 |
| 1712780760 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1712694360 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1712607960 | 6.24 | -0.28 | -4.24 | 6.488 | 6.488 | 6.24 | 1087 |
| 1712348820 | 6.516 | -0.03 | -0.52 | 6.354 | 6.516 | 6.354 | 59 |
| 1712262360 | 6.55 | 0.23 | 3.64 | 6.55 | 6.55 | 6.55 | 220 |
| 1712175960 | 6.32 | -0.07 | -1.10 | 6.32 | 6.32 | 6.32 | 400 |
| 1712089560 | 6.39 | -0.51 | -7.34 | 6.5 | 6.5 | 6.39 | 1780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
