NasdaqGM - Delayed Quote • USD
Fate Therapeutics, Inc. (FATE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.1400 | 4.1500 | 3.7800 | 3.8700 | 3.8700 | 3,601,600 |
Apr 24, 2024 | 4.5900 | 4.6600 | 4.1700 | 4.3000 | 4.3000 | 2,273,200 |
Apr 23, 2024 | 4.7900 | 5.0200 | 4.4900 | 4.5400 | 4.5400 | 4,022,300 |
Apr 22, 2024 | 4.8400 | 4.9200 | 4.6700 | 4.7800 | 4.7800 | 1,434,100 |
Apr 19, 2024 | 4.9500 | 5.1100 | 4.7000 | 4.7900 | 4.7900 | 2,689,600 |
Apr 18, 2024 | 5.2700 | 5.3500 | 4.9800 | 5.0400 | 5.0400 | 2,343,300 |
Apr 17, 2024 | 5.5000 | 5.6300 | 5.2100 | 5.2700 | 5.2700 | 2,149,300 |
Apr 16, 2024 | 5.5300 | 5.7400 | 5.3200 | 5.3800 | 5.3800 | 2,815,200 |
Apr 15, 2024 | 5.8000 | 5.9600 | 5.3900 | 5.6400 | 5.6400 | 2,687,400 |
Apr 12, 2024 | 5.9500 | 5.9500 | 5.6700 | 5.7700 | 5.7700 | 1,837,600 |
Apr 11, 2024 | 6.3300 | 6.3700 | 5.9000 | 5.9500 | 5.9500 | 1,866,100 |
Apr 10, 2024 | 6.3800 | 6.4800 | 6.2300 | 6.2700 | 6.2700 | 2,400,500 |
Apr 9, 2024 | 6.6900 | 6.8100 | 6.5400 | 6.7600 | 6.7600 | 1,625,000 |
Apr 8, 2024 | 6.9800 | 6.9800 | 6.4200 | 6.7100 | 6.7100 | 2,134,000 |
Apr 5, 2024 | 6.9000 | 7.1400 | 6.8000 | 6.9200 | 6.9200 | 1,182,600 |
Apr 4, 2024 | 7.1800 | 7.3500 | 6.9300 | 6.9700 | 6.9700 | 1,201,800 |
Apr 3, 2024 | 6.7800 | 7.2900 | 6.6500 | 7.0100 | 7.0100 | 2,643,000 |
Apr 2, 2024 | 6.8400 | 7.0800 | 6.7500 | 6.8000 | 6.8000 | 1,872,800 |
Apr 1, 2024 | 7.3300 | 7.3300 | 6.8900 | 7.0800 | 7.0800 | 1,856,500 |
Mar 28, 2024 | 7.2700 | 7.6500 | 7.2300 | 7.3400 | 7.3400 | 2,715,600 |
Mar 27, 2024 | 6.9700 | 7.3700 | 6.7700 | 7.3400 | 7.3400 | 2,110,400 |
Mar 26, 2024 | 7.0300 | 7.1300 | 6.6800 | 6.8600 | 6.8600 | 2,942,800 |
Mar 25, 2024 | 6.5800 | 7.0100 | 6.5400 | 6.8700 | 6.8700 | 1,986,500 |
Mar 22, 2024 | 7.4700 | 7.5900 | 6.6100 | 6.6100 | 6.6100 | 1,995,200 |
Mar 21, 2024 | 7.5100 | 7.7000 | 7.1900 | 7.4300 | 7.4300 | 1,991,600 |
Mar 20, 2024 | 6.9500 | 7.6600 | 6.7800 | 7.4300 | 7.4300 | 2,954,000 |
Mar 19, 2024 | 6.8300 | 7.2800 | 6.8000 | 7.0000 | 7.0000 | 3,468,500 |
Mar 18, 2024 | 7.4900 | 7.5000 | 6.9500 | 7.0400 | 7.0400 | 2,265,300 |
Mar 15, 2024 | 7.2400 | 7.7000 | 7.2100 | 7.4900 | 7.4900 | 10,371,400 |
Mar 14, 2024 | 7.6200 | 7.6700 | 6.9100 | 7.2300 | 7.2300 | 2,240,400 |
Mar 13, 2024 | 7.6000 | 7.9800 | 7.4000 | 7.6400 | 7.6400 | 1,829,800 |
Mar 12, 2024 | 7.8300 | 8.2700 | 7.6500 | 7.6600 | 7.6600 | 2,759,400 |
Mar 11, 2024 | 8.1500 | 8.4400 | 7.8600 | 7.8900 | 7.8900 | 1,814,400 |
Mar 8, 2024 | 8.5200 | 8.7400 | 7.8200 | 8.1200 | 8.1200 | 2,478,100 |
Mar 7, 2024 | 8.0200 | 8.8300 | 7.9300 | 8.3500 | 8.3500 | 3,892,600 |
Mar 6, 2024 | 7.1600 | 8.0700 | 7.0100 | 7.9800 | 7.9800 | 2,576,200 |
Mar 5, 2024 | 7.0200 | 7.0700 | 6.8100 | 6.9300 | 6.9300 | 1,541,400 |
Mar 4, 2024 | 7.7700 | 7.9000 | 7.0500 | 7.0800 | 7.0800 | 1,609,900 |
Mar 1, 2024 | 7.1600 | 7.8000 | 7.1600 | 7.7400 | 7.7400 | 1,836,400 |
Feb 29, 2024 | 7.4300 | 7.6000 | 7.0600 | 7.0900 | 7.0900 | 1,901,800 |
Feb 28, 2024 | 7.3600 | 8.1700 | 7.0700 | 7.1400 | 7.1400 | 3,711,600 |
Feb 27, 2024 | 7.5600 | 8.6300 | 6.7100 | 7.4600 | 7.4600 | 4,110,400 |
Feb 26, 2024 | 6.9600 | 7.1700 | 6.6700 | 6.9500 | 6.9500 | 2,120,600 |
Feb 23, 2024 | 6.8600 | 7.1100 | 6.7500 | 6.9600 | 6.9600 | 1,537,000 |
Feb 22, 2024 | 6.9200 | 7.0400 | 6.6200 | 6.8800 | 6.8800 | 1,941,400 |
Feb 21, 2024 | 7.0300 | 7.0900 | 6.4700 | 6.8300 | 6.8300 | 2,046,900 |
Feb 20, 2024 | 7.3600 | 7.6000 | 6.7900 | 7.0600 | 7.0600 | 2,889,500 |
Feb 16, 2024 | 7.0000 | 7.7400 | 6.8700 | 7.5600 | 7.5600 | 2,555,600 |
Feb 15, 2024 | 6.6300 | 7.2000 | 6.5100 | 7.0800 | 7.0800 | 2,974,900 |
Feb 14, 2024 | 6.5800 | 6.6000 | 6.2100 | 6.4900 | 6.4900 | 1,486,300 |
Feb 13, 2024 | 6.3900 | 6.5400 | 6.1700 | 6.3900 | 6.3900 | 2,245,000 |
Feb 12, 2024 | 6.3100 | 6.8800 | 6.1900 | 6.8600 | 6.8600 | 2,549,300 |
Feb 9, 2024 | 6.1600 | 6.3000 | 5.9600 | 6.2900 | 6.2900 | 2,776,100 |
Feb 8, 2024 | 5.5800 | 6.1600 | 5.4900 | 6.1100 | 6.1100 | 3,952,500 |
Feb 7, 2024 | 5.7800 | 5.8500 | 5.5400 | 5.5600 | 5.5600 | 2,394,700 |
Feb 6, 2024 | 6.3300 | 6.3300 | 5.2900 | 5.7400 | 5.7400 | 3,566,000 |
Feb 5, 2024 | 6.3600 | 6.6400 | 5.5900 | 6.3600 | 6.3600 | 3,202,400 |
Feb 2, 2024 | 6.7000 | 6.8300 | 6.1900 | 6.5200 | 6.5200 | 4,236,500 |
Feb 1, 2024 | 6.2400 | 6.8900 | 6.0400 | 6.7600 | 6.7600 | 6,402,000 |
Jan 31, 2024 | 5.5200 | 6.6400 | 5.4600 | 6.1600 | 6.1600 | 6,739,000 |
Jan 30, 2024 | 5.6400 | 5.7700 | 5.4200 | 5.5800 | 5.5800 | 2,795,300 |
Jan 29, 2024 | 4.5600 | 5.9500 | 4.4300 | 5.7200 | 5.7200 | 7,354,500 |
Jan 26, 2024 | 4.6300 | 4.6800 | 4.4300 | 4.5600 | 4.5600 | 1,400,900 |
Jan 25, 2024 | 4.6600 | 4.8000 | 4.4000 | 4.5600 | 4.5600 | 1,609,300 |
Jan 24, 2024 | 4.9700 | 4.9900 | 4.5900 | 4.6100 | 4.6100 | 4,570,700 |
Jan 23, 2024 | 4.8000 | 4.9700 | 4.7200 | 4.8300 | 4.8300 | 3,456,600 |
Jan 22, 2024 | 4.6200 | 4.9700 | 4.5600 | 4.7200 | 4.7200 | 3,129,700 |
Jan 19, 2024 | 4.4000 | 4.6300 | 4.1000 | 4.5300 | 4.5300 | 3,284,500 |
Jan 18, 2024 | 4.4300 | 4.5800 | 4.1800 | 4.3300 | 4.3300 | 3,217,700 |
Jan 17, 2024 | 4.3100 | 4.6900 | 4.2400 | 4.4000 | 4.4000 | 2,159,400 |
Jan 16, 2024 | 4.4200 | 4.7400 | 4.4100 | 4.5100 | 4.5100 | 2,393,900 |
Jan 12, 2024 | 4.5700 | 4.7500 | 4.3600 | 4.5500 | 4.5500 | 3,231,000 |
Jan 11, 2024 | 4.4900 | 4.6500 | 4.3000 | 4.4500 | 4.4500 | 2,543,900 |
Jan 10, 2024 | 4.4200 | 4.6300 | 4.2700 | 4.5700 | 4.5700 | 3,258,400 |
Jan 9, 2024 | 4.0500 | 4.5300 | 3.9700 | 4.4100 | 4.4100 | 3,618,300 |
Jan 8, 2024 | 3.8000 | 4.3000 | 3.5800 | 4.1200 | 4.1200 | 3,523,500 |
Jan 5, 2024 | 3.7600 | 3.9600 | 3.6200 | 3.7700 | 3.7700 | 1,135,400 |
Jan 4, 2024 | 3.5500 | 3.9400 | 3.5000 | 3.8400 | 3.8400 | 2,149,300 |
Jan 3, 2024 | 3.5800 | 3.6600 | 3.4600 | 3.5400 | 3.5400 | 2,730,000 |
Jan 2, 2024 | 3.6600 | 4.1000 | 3.5600 | 3.6900 | 3.6900 | 1,710,700 |
Dec 29, 2023 | 4.0900 | 4.1100 | 3.7200 | 3.7400 | 3.7400 | 1,652,700 |
Dec 28, 2023 | 3.6500 | 4.1300 | 3.6500 | 3.9400 | 3.9400 | 1,701,100 |
Dec 27, 2023 | 3.7800 | 3.9400 | 3.5700 | 3.6600 | 3.6600 | 2,045,200 |
Dec 26, 2023 | 3.4900 | 3.8000 | 3.4300 | 3.7200 | 3.7200 | 3,278,900 |
Dec 22, 2023 | 3.3600 | 3.6800 | 3.3400 | 3.4200 | 3.4200 | 1,388,900 |
Dec 21, 2023 | 3.1300 | 3.4200 | 3.1100 | 3.3500 | 3.3500 | 1,261,000 |
Dec 20, 2023 | 3.2500 | 3.3800 | 3.0500 | 3.0600 | 3.0600 | 1,420,700 |
Dec 19, 2023 | 3.1700 | 3.3900 | 3.0900 | 3.2900 | 3.2900 | 2,332,300 |
Dec 18, 2023 | 2.9800 | 3.5500 | 2.9600 | 3.1500 | 3.1500 | 3,196,600 |
Dec 15, 2023 | 3.0300 | 3.1600 | 2.9900 | 3.0200 | 3.0200 | 4,124,900 |
Dec 14, 2023 | 2.8200 | 3.0200 | 2.7700 | 2.9800 | 2.9800 | 3,377,900 |
Dec 13, 2023 | 2.4000 | 2.6900 | 2.3100 | 2.6800 | 2.6800 | 1,709,100 |
Dec 12, 2023 | 2.2600 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 1,032,500 |
Dec 11, 2023 | 2.2100 | 2.2900 | 2.1000 | 2.2800 | 2.2800 | 1,075,000 |
Dec 8, 2023 | 2.3300 | 2.4000 | 2.2400 | 2.2400 | 2.2400 | 783,700 |
Dec 7, 2023 | 2.4300 | 2.4300 | 2.2900 | 2.3500 | 2.3500 | 724,000 |
Dec 6, 2023 | 2.3900 | 2.5000 | 2.2900 | 2.4000 | 2.4000 | 1,262,200 |
Dec 5, 2023 | 2.5100 | 2.5500 | 2.3500 | 2.3700 | 2.3700 | 1,175,400 |
Dec 4, 2023 | 2.6000 | 2.7100 | 2.5000 | 2.5400 | 2.5400 | 968,300 |
Dec 1, 2023 | 2.5100 | 2.6600 | 2.3000 | 2.6500 | 2.6500 | 1,251,700 |
Nov 30, 2023 | 2.6600 | 2.7100 | 2.4700 | 2.4900 | 2.4900 | 2,872,500 |
Nov 29, 2023 | 2.6000 | 2.8400 | 2.5800 | 2.6200 | 2.6200 | 2,215,900 |
Nov 28, 2023 | 2.2700 | 2.5500 | 2.1700 | 2.5300 | 2.5300 | 1,731,100 |
Nov 27, 2023 | 2.3600 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 1,173,500 |
Nov 24, 2023 | 2.3900 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 469,700 |
Nov 22, 2023 | 2.4800 | 2.5600 | 2.3700 | 2.3900 | 2.3900 | 720,300 |
Nov 21, 2023 | 2.5400 | 2.5600 | 2.3800 | 2.4500 | 2.4500 | 1,281,800 |
Nov 20, 2023 | 2.4400 | 2.7000 | 2.3800 | 2.6000 | 2.6000 | 1,682,900 |
Nov 17, 2023 | 2.4200 | 2.4900 | 2.3700 | 2.4300 | 2.4300 | 760,700 |
Nov 16, 2023 | 2.4500 | 2.4500 | 2.2500 | 2.3800 | 2.3800 | 2,077,000 |
Nov 15, 2023 | 2.3200 | 2.6100 | 2.2800 | 2.4800 | 2.4800 | 3,491,000 |
Nov 14, 2023 | 2.1400 | 2.3100 | 2.0500 | 2.3100 | 2.3100 | 2,131,700 |
Nov 13, 2023 | 2.0100 | 2.0800 | 1.9400 | 1.9900 | 1.9900 | 773,800 |
Nov 10, 2023 | 2.1500 | 2.1600 | 1.9100 | 2.0600 | 2.0600 | 1,575,400 |
Nov 9, 2023 | 2.4000 | 2.7300 | 2.1000 | 2.1300 | 2.1300 | 4,326,700 |
Nov 8, 2023 | 2.3000 | 2.4000 | 2.2400 | 2.3300 | 2.3300 | 1,188,900 |
Nov 7, 2023 | 2.4600 | 2.5100 | 2.2500 | 2.3100 | 2.3100 | 2,205,700 |
Nov 6, 2023 | 2.3900 | 2.5700 | 2.3400 | 2.5100 | 2.5100 | 3,254,000 |
Nov 3, 2023 | 2.2900 | 2.5100 | 2.2600 | 2.3900 | 2.3900 | 3,190,300 |
Nov 2, 2023 | 1.9600 | 2.2500 | 1.9400 | 2.2100 | 2.2100 | 2,128,600 |
Nov 1, 2023 | 1.8400 | 1.9600 | 1.7700 | 1.9300 | 1.9300 | 2,137,900 |
Oct 31, 2023 | 1.7300 | 1.8400 | 1.6900 | 1.8100 | 1.8100 | 785,700 |
Oct 30, 2023 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 1,335,100 |
Oct 27, 2023 | 1.7600 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 1,443,200 |
Oct 26, 2023 | 1.8400 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 958,700 |
Oct 25, 2023 | 1.9500 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 721,200 |
Oct 24, 2023 | 1.8300 | 2.1300 | 1.8000 | 1.9400 | 1.9400 | 1,835,500 |
Oct 23, 2023 | 1.9900 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 1,784,300 |
Oct 20, 2023 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 1,463,400 |
Oct 19, 2023 | 2.0000 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 2,281,300 |
Oct 18, 2023 | 1.9700 | 2.1900 | 1.9000 | 2.0100 | 2.0100 | 3,333,900 |
Oct 17, 2023 | 1.7500 | 2.0500 | 1.7300 | 2.0200 | 2.0200 | 1,669,100 |
Oct 16, 2023 | 1.7100 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 1,940,400 |
Oct 13, 2023 | 1.7300 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 693,200 |
Oct 12, 2023 | 1.8500 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 1,498,500 |
Oct 11, 2023 | 1.8700 | 1.9100 | 1.7900 | 1.8200 | 1.8200 | 1,091,300 |
Oct 10, 2023 | 1.7600 | 1.9000 | 1.7300 | 1.8700 | 1.8700 | 937,300 |
Oct 9, 2023 | 1.7700 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 859,300 |
Oct 6, 2023 | 1.7400 | 1.7900 | 1.6600 | 1.7800 | 1.7800 | 1,111,800 |
Oct 5, 2023 | 1.7200 | 1.8100 | 1.6800 | 1.7600 | 1.7600 | 1,949,500 |
Oct 4, 2023 | 1.8400 | 1.8600 | 1.7200 | 1.7600 | 1.7600 | 1,419,700 |
Oct 3, 2023 | 1.9000 | 1.9000 | 1.7600 | 1.8400 | 1.8400 | 1,814,800 |
Oct 2, 2023 | 2.1200 | 2.1200 | 1.8900 | 1.9200 | 1.9200 | 1,543,800 |
Sep 29, 2023 | 2.1800 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 1,372,900 |
Sep 28, 2023 | 2.0800 | 2.1900 | 2.0300 | 2.1800 | 2.1800 | 1,540,400 |
Sep 27, 2023 | 2.0300 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 1,469,000 |
Sep 26, 2023 | 2.0600 | 2.2200 | 1.9900 | 2.0200 | 2.0200 | 1,332,500 |
Sep 25, 2023 | 2.0900 | 2.1500 | 2.0100 | 2.0800 | 2.0800 | 1,782,500 |
Sep 22, 2023 | 2.2200 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 1,666,700 |
Sep 21, 2023 | 2.2100 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 2,706,800 |
Sep 20, 2023 | 2.3400 | 2.3800 | 2.2500 | 2.2500 | 2.2500 | 1,394,600 |
Sep 19, 2023 | 2.4800 | 2.5400 | 2.2900 | 2.3500 | 2.3500 | 4,217,100 |
Sep 18, 2023 | 2.2500 | 2.6300 | 2.2300 | 2.5500 | 2.5500 | 7,890,900 |
Sep 15, 2023 | 2.3600 | 2.3900 | 2.1400 | 2.2000 | 2.2000 | 17,640,200 |
Sep 14, 2023 | 2.4100 | 2.4400 | 2.3300 | 2.3600 | 2.3600 | 2,896,400 |
Sep 13, 2023 | 2.5500 | 2.5700 | 2.3800 | 2.3900 | 2.3900 | 2,654,700 |
Sep 12, 2023 | 2.4600 | 2.5700 | 2.4400 | 2.5400 | 2.5400 | 2,971,900 |
Sep 11, 2023 | 2.4800 | 2.5300 | 2.4000 | 2.4400 | 2.4400 | 2,966,000 |
Sep 8, 2023 | 2.4900 | 2.4900 | 2.3400 | 2.4800 | 2.4800 | 2,070,300 |
Sep 7, 2023 | 2.5500 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 2,464,500 |
Sep 6, 2023 | 2.7400 | 2.7800 | 2.5700 | 2.6000 | 2.6000 | 1,763,100 |
Sep 5, 2023 | 2.8200 | 2.9900 | 2.6700 | 2.7100 | 2.7100 | 3,018,000 |
Sep 1, 2023 | 2.5200 | 2.8200 | 2.5200 | 2.8100 | 2.8100 | 2,955,600 |
Aug 31, 2023 | 2.6400 | 2.6600 | 2.5000 | 2.5100 | 2.5100 | 1,530,600 |
Aug 30, 2023 | 2.6900 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 1,530,800 |
Aug 29, 2023 | 2.6600 | 2.7600 | 2.5800 | 2.7100 | 2.7100 | 1,305,300 |
Aug 28, 2023 | 2.6500 | 2.8200 | 2.6200 | 2.6600 | 2.6600 | 2,004,200 |
Aug 25, 2023 | 2.5600 | 2.6700 | 2.5000 | 2.6300 | 2.6300 | 1,736,300 |
Aug 24, 2023 | 2.7100 | 2.7400 | 2.5600 | 2.5600 | 2.5600 | 1,824,200 |
Aug 23, 2023 | 2.6600 | 2.8300 | 2.6600 | 2.7100 | 2.7100 | 1,756,300 |
Aug 22, 2023 | 2.7500 | 2.7700 | 2.6000 | 2.6600 | 2.6600 | 1,805,300 |
Aug 21, 2023 | 2.7700 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 1,482,500 |
Aug 18, 2023 | 2.7500 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 1,658,200 |
Aug 17, 2023 | 2.7800 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 1,773,100 |
Aug 16, 2023 | 2.9000 | 2.9600 | 2.7800 | 2.7900 | 2.7900 | 2,075,100 |
Aug 15, 2023 | 3.0000 | 3.0500 | 2.8900 | 2.9300 | 2.9300 | 1,851,000 |
Aug 14, 2023 | 3.0800 | 3.0800 | 2.9300 | 3.0200 | 3.0200 | 3,651,200 |
Aug 11, 2023 | 3.2300 | 3.3000 | 3.0800 | 3.0900 | 3.0900 | 2,853,500 |
Aug 10, 2023 | 3.3700 | 3.4500 | 3.2100 | 3.2600 | 3.2600 | 1,816,600 |
Aug 9, 2023 | 3.5000 | 3.7700 | 3.3400 | 3.4000 | 3.4000 | 2,827,200 |
Aug 8, 2023 | 3.5300 | 3.5500 | 3.4600 | 3.5300 | 3.5300 | 1,830,100 |
Aug 7, 2023 | 3.8300 | 3.8300 | 3.4800 | 3.5500 | 3.5500 | 2,069,800 |
Aug 4, 2023 | 3.7100 | 3.9200 | 3.7100 | 3.7300 | 3.7300 | 2,052,500 |
Aug 3, 2023 | 3.7400 | 3.7600 | 3.6100 | 3.6900 | 3.6900 | 2,055,200 |
Aug 2, 2023 | 3.9200 | 3.9400 | 3.7300 | 3.7600 | 3.7600 | 2,235,800 |
Aug 1, 2023 | 4.1200 | 4.1200 | 3.9300 | 3.9700 | 3.9700 | 1,595,800 |
Jul 31, 2023 | 4.2100 | 4.3000 | 4.0800 | 4.1300 | 4.1300 | 1,542,600 |
Jul 28, 2023 | 4.2000 | 4.3100 | 4.1700 | 4.2100 | 4.2100 | 1,378,500 |
Jul 27, 2023 | 4.3100 | 4.3100 | 4.0800 | 4.1000 | 4.1000 | 1,872,800 |
Jul 26, 2023 | 4.2500 | 4.3500 | 4.2100 | 4.2700 | 4.2700 | 1,613,000 |
Jul 25, 2023 | 4.3000 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 1,241,200 |
Jul 24, 2023 | 4.5000 | 4.5000 | 4.2800 | 4.3100 | 4.3100 | 2,724,000 |
Jul 21, 2023 | 4.5100 | 4.5500 | 4.3800 | 4.4600 | 4.4600 | 1,322,900 |
Jul 20, 2023 | 4.5900 | 4.6200 | 4.4300 | 4.4500 | 4.4500 | 2,190,200 |
Jul 19, 2023 | 4.6500 | 4.7600 | 4.5800 | 4.6000 | 4.6000 | 2,543,300 |
Jul 18, 2023 | 4.6500 | 4.7700 | 4.5600 | 4.5900 | 4.5900 | 1,392,800 |
Jul 17, 2023 | 4.7500 | 4.8800 | 4.6500 | 4.6600 | 4.6600 | 2,131,400 |
Jul 14, 2023 | 4.9500 | 4.9500 | 4.7000 | 4.7300 | 4.7300 | 1,253,900 |
Jul 13, 2023 | 4.9700 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 1,047,600 |
Jul 12, 2023 | 4.9800 | 5.0800 | 4.8300 | 4.9400 | 4.9400 | 1,718,400 |
Jul 11, 2023 | 5.0400 | 5.0600 | 4.8400 | 4.8600 | 4.8600 | 1,245,300 |
Jul 10, 2023 | 4.8000 | 5.0600 | 4.7600 | 5.0400 | 5.0400 | 1,702,000 |
Jul 7, 2023 | 4.6800 | 4.8000 | 4.6800 | 4.7700 | 4.7700 | 1,202,300 |
Jul 6, 2023 | 4.7700 | 4.8100 | 4.6400 | 4.6700 | 4.6700 | 1,421,800 |
Jul 5, 2023 | 4.8300 | 4.9600 | 4.7600 | 4.8600 | 4.8600 | 1,537,100 |
Jul 3, 2023 | 4.7600 | 4.8700 | 4.7200 | 4.8200 | 4.8200 | 765,300 |
Jun 30, 2023 | 4.8300 | 4.8400 | 4.6700 | 4.7600 | 4.7600 | 1,244,100 |
Jun 29, 2023 | 4.9400 | 4.9400 | 4.7500 | 4.7800 | 4.7800 | 1,756,100 |
Jun 28, 2023 | 5.0500 | 5.0500 | 4.8500 | 4.9000 | 4.9000 | 1,641,500 |
Jun 27, 2023 | 5.0300 | 5.1300 | 4.8700 | 5.0600 | 5.0600 | 1,334,000 |
Jun 26, 2023 | 5.0200 | 5.1300 | 4.8800 | 4.9800 | 4.9800 | 2,378,200 |
Jun 23, 2023 | 5.2200 | 5.2200 | 4.9500 | 5.0100 | 5.0100 | 4,049,600 |
Jun 22, 2023 | 5.7500 | 5.7500 | 5.2100 | 5.2600 | 5.2600 | 3,265,100 |
Jun 21, 2023 | 5.8100 | 5.8200 | 5.5400 | 5.7900 | 5.7900 | 1,830,700 |
Jun 20, 2023 | 5.5800 | 5.9000 | 5.4100 | 5.8700 | 5.8700 | 2,227,700 |
Jun 16, 2023 | 5.9600 | 5.9600 | 5.5300 | 5.5800 | 5.5800 | 13,274,000 |
Jun 15, 2023 | 5.4100 | 5.9600 | 5.3500 | 5.8100 | 5.8100 | 2,547,300 |
Jun 14, 2023 | 5.5800 | 5.6200 | 5.2900 | 5.4300 | 5.4300 | 2,205,600 |
Jun 13, 2023 | 5.4600 | 5.7000 | 5.4100 | 5.5500 | 5.5500 | 2,229,600 |
Jun 12, 2023 | 4.9100 | 5.4400 | 4.7500 | 5.4100 | 5.4100 | 4,165,800 |
Jun 9, 2023 | 5.3100 | 5.3700 | 4.8200 | 4.8700 | 4.8700 | 2,546,700 |
Jun 8, 2023 | 5.4700 | 5.4700 | 5.0500 | 5.3000 | 5.3000 | 2,672,300 |
Jun 7, 2023 | 5.5300 | 5.6000 | 5.3500 | 5.4700 | 5.4700 | 1,882,800 |
Jun 6, 2023 | 5.1300 | 5.5600 | 5.0600 | 5.5200 | 5.5200 | 1,948,700 |
Jun 5, 2023 | 5.1800 | 5.2700 | 5.1400 | 5.1600 | 5.1600 | 1,764,800 |
Jun 2, 2023 | 5.1800 | 5.2800 | 5.0500 | 5.2500 | 5.2500 | 1,454,300 |
Jun 1, 2023 | 5.0500 | 5.2000 | 4.8000 | 5.0700 | 5.0700 | 1,676,200 |
May 31, 2023 | 4.9600 | 5.2700 | 4.8900 | 5.0500 | 5.0500 | 2,190,800 |
May 30, 2023 | 5.1300 | 5.3000 | 4.8800 | 4.9600 | 4.9600 | 2,405,500 |
May 26, 2023 | 5.0500 | 5.1900 | 5.0000 | 5.1300 | 5.1300 | 1,668,700 |
May 25, 2023 | 5.3400 | 5.3400 | 4.9900 | 5.0400 | 5.0400 | 2,295,800 |
May 24, 2023 | 5.4600 | 5.4600 | 5.2500 | 5.3400 | 5.3400 | 1,655,200 |
May 23, 2023 | 5.2600 | 5.6500 | 5.2600 | 5.4700 | 5.4700 | 1,864,900 |
May 22, 2023 | 4.9700 | 5.3300 | 4.9400 | 5.2300 | 5.2300 | 2,362,900 |
May 19, 2023 | 4.9800 | 5.1100 | 4.9100 | 4.9800 | 4.9800 | 1,513,400 |
May 18, 2023 | 5.0700 | 5.0700 | 4.7400 | 4.8900 | 4.8900 | 1,929,100 |
May 17, 2023 | 5.0200 | 5.1000 | 4.8200 | 5.0300 | 5.0300 | 1,713,500 |
May 16, 2023 | 5.1700 | 5.1800 | 4.8900 | 4.9100 | 4.9100 | 2,031,700 |
May 15, 2023 | 5.0000 | 5.4000 | 4.9600 | 5.3300 | 5.3300 | 2,295,400 |
May 12, 2023 | 5.2800 | 5.2800 | 4.8900 | 4.9700 | 4.9700 | 2,033,000 |
May 11, 2023 | 5.3400 | 5.4000 | 5.1700 | 5.2600 | 5.2600 | 1,998,700 |
May 10, 2023 | 5.5000 | 5.6100 | 5.2400 | 5.3400 | 5.3400 | 2,198,800 |
May 9, 2023 | 5.3700 | 5.5900 | 5.2900 | 5.3900 | 5.3900 | 2,082,500 |
May 8, 2023 | 5.6500 | 5.6700 | 5.2500 | 5.4500 | 5.4500 | 2,829,300 |
May 5, 2023 | 6.2800 | 6.2800 | 5.5100 | 5.6800 | 5.6800 | 3,074,400 |
May 4, 2023 | 6.0000 | 6.6000 | 5.5700 | 6.1700 | 6.1700 | 3,328,300 |
May 3, 2023 | 5.8800 | 6.4800 | 5.8600 | 6.3200 | 6.3200 | 2,931,900 |
May 2, 2023 | 6.3200 | 6.3200 | 5.7200 | 5.9200 | 5.9200 | 3,613,800 |
May 1, 2023 | 6.1000 | 6.4700 | 6.0800 | 6.3600 | 6.3600 | 2,532,000 |
Apr 28, 2023 | 5.8600 | 6.1100 | 5.7200 | 6.0700 | 6.0700 | 2,110,500 |
Apr 27, 2023 | 5.8800 | 6.0300 | 5.7100 | 5.8400 | 5.8400 | 1,979,700 |
Apr 26, 2023 | 6.0300 | 6.1200 | 5.7800 | 5.8200 | 5.8200 | 1,626,000 |
Related Tickers
ALLO Allogene Therapeutics, Inc.
2.8550
-6.09%
NKTX Nkarta, Inc.
6.82
-4.88%
CGEM Cullinan Therapeutics, Inc.
19.25
+1.91%
SANA Sana Biotechnology, Inc.
8.50
-0.93%
BEAM Beam Therapeutics Inc.
21.60
-5.01%
IOVA Iovance Biotherapeutics, Inc.
11.54
-1.45%
CRBU Caribou Biosciences, Inc.
3.7600
-2.34%
AUTL Autolus Therapeutics plc
4.0800
-3.09%
ADAP Adaptimmune Therapeutics plc
1.0600
-1.85%
IGMS IGM Biosciences, Inc.
7.65
-3.89%