Fate Therapeutics Inc (F6T.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:49PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7040 | 3.8200 | 3.6930 | 3.6930 | 3.6930 | - |
| 30 Apr 2024 | 3.7040 | 3.7670 | 3.6620 | 3.6620 | 3.6620 | - |
| 29 Apr 2024 | 3.5090 | 3.7740 | 3.5090 | 3.6850 | 3.6850 | - |
| 26 Apr 2024 | 3.5430 | 3.5650 | 3.4630 | 3.4630 | 3.4630 | - |
| 25 Apr 2024 | 3.9670 | 3.9670 | 3.5710 | 3.5710 | 3.5710 | - |
| 24 Apr 2024 | 4.1970 | 4.1970 | 3.8980 | 3.9040 | 3.9040 | - |
| 23 Apr 2024 | 4.4250 | 4.4250 | 4.3180 | 4.3180 | 4.3180 | - |
| 22 Apr 2024 | 4.4840 | 4.4840 | 4.3710 | 4.3710 | 4.3710 | - |
| 19 Apr 2024 | 4.5940 | 4.5940 | 4.3850 | 4.3850 | 4.3850 | - |
| 18 Apr 2024 | 4.9120 | 4.9120 | 4.6770 | 4.6770 | 4.6770 | - |
| 17 Apr 2024 | 5.0040 | 5.0040 | 4.8860 | 4.9060 | 4.9060 | - |
| 16 Apr 2024 | 5.2140 | 5.2640 | 5.0180 | 5.0320 | 5.0320 | - |
| 15 Apr 2024 | 5.4100 | 5.4100 | 5.0300 | 5.0300 | 5.0300 | - |
| 12 Apr 2024 | 5.4700 | 5.5120 | 5.4700 | 5.4700 | 5.4700 | 500 |
| 11 Apr 2024 | 5.7600 | 5.7600 | 5.5280 | 5.5280 | 5.5280 | - |
| 10 Apr 2024 | 6.1520 | 6.1520 | 5.8240 | 5.8240 | 5.8240 | - |
| 09 Apr 2024 | 6.0720 | 6.0880 | 6.0620 | 6.0880 | 6.0880 | - |
| 08 Apr 2024 | 6.2920 | 6.2920 | 6.0380 | 6.0580 | 6.0580 | - |
| 05 Apr 2024 | 6.3860 | 6.3860 | 6.3860 | 6.3860 | 6.3860 | - |
| 04 Apr 2024 | 6.3920 | 6.3920 | 6.3920 | 6.3920 | 6.3920 | - |
| 03 Apr 2024 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | - |
| 02 Apr 2024 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | - |
| 28 Mar 2024 | 6.6560 | 6.6560 | 6.6560 | 6.6560 | 6.6560 | - |
| 27 Mar 2024 | 6.2960 | 6.6600 | 6.2960 | 6.6600 | 6.6600 | - |
| 26 Mar 2024 | 6.2980 | 6.2980 | 6.1380 | 6.2600 | 6.2600 | - |
| 25 Mar 2024 | 6.0060 | 6.3380 | 6.0060 | 6.3380 | 6.3380 | - |
| 22 Mar 2024 | 6.7840 | 6.7840 | 6.1380 | 6.1380 | 6.1380 | - |
| 21 Mar 2024 | 6.8120 | 6.8260 | 6.8060 | 6.8260 | 6.8260 | - |
| 20 Mar 2024 | 6.3240 | 6.6320 | 6.3240 | 6.6320 | 6.6320 | - |
| 19 Mar 2024 | 6.3520 | 6.5140 | 6.3220 | 6.3220 | 6.3220 | - |
| 18 Mar 2024 | 6.8200 | 6.8200 | 6.3840 | 6.3840 | 6.3840 | - |
| 15 Mar 2024 | 6.5440 | 6.5440 | 6.5440 | 6.5440 | 6.5440 | - |
| 14 Mar 2024 | 6.8960 | 6.8960 | 6.8960 | 6.8960 | 6.8960 | - |
| 13 Mar 2024 | 6.9120 | 7.0580 | 6.8980 | 6.8980 | 6.8980 | - |
| 12 Mar 2024 | 7.1640 | 7.1640 | 6.9940 | 6.9940 | 6.9940 | - |
| 11 Mar 2024 | 7.2980 | 7.2980 | 7.2980 | 7.2980 | 7.2980 | - |
| 08 Mar 2024 | 7.5580 | 7.7580 | 7.2800 | 7.2840 | 7.2840 | - |
| 07 Mar 2024 | 7.1520 | 7.6860 | 7.1520 | 7.6580 | 7.6580 | 75 |
| 06 Mar 2024 | 6.2860 | 7.2120 | 6.2860 | 7.2120 | 7.2120 | - |
| 05 Mar 2024 | 6.3740 | 6.3780 | 6.2740 | 6.2740 | 6.2740 | - |
| 04 Mar 2024 | 7.0300 | 7.0300 | 6.4540 | 6.4540 | 6.4540 | - |
| 01 Mar 2024 | 6.4860 | 6.4860 | 6.4860 | 6.4860 | 6.4860 | - |
| 29 Feb 2024 | 6.5380 | 6.5380 | 6.5380 | 6.5380 | 6.5380 | - |
| 28 Feb 2024 | 6.7680 | 6.9340 | 6.6820 | 6.6820 | 6.6820 | 100 |
| 27 Feb 2024 | 6.2960 | 6.2960 | 6.0440 | 6.0440 | 6.0440 | - |
| 26 Feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 23 Feb 2024 | 6.2660 | 6.3480 | 6.2660 | 6.3460 | 6.3460 | - |
| 22 Feb 2024 | 6.2960 | 6.2960 | 6.2960 | 6.2960 | 6.2960 | - |
| 21 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 20 Feb 2024 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | - |
| 19 Feb 2024 | 6.8780 | 6.8780 | 6.8780 | 6.8780 | 6.8780 | - |
| 16 Feb 2024 | 6.4640 | 6.9760 | 6.4640 | 6.9640 | 6.9640 | - |
| 15 Feb 2024 | 6.0400 | 6.3640 | 6.0400 | 6.2540 | 6.2540 | 170 |
| 14 Feb 2024 | 5.9020 | 5.9020 | 5.9020 | 5.9020 | 5.9020 | - |
| 13 Feb 2024 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | - |
| 12 Feb 2024 | 5.7320 | 6.0920 | 5.7320 | 6.0920 | 6.0920 | - |
| 09 Feb 2024 | 5.5720 | 5.7060 | 5.5720 | 5.7060 | 5.7060 | - |
| 08 Feb 2024 | 5.0680 | 5.6300 | 5.0680 | 5.6020 | 5.6020 | 4,630 |
| 07 Feb 2024 | 5.2640 | 5.3100 | 5.2140 | 5.3100 | 5.3100 | - |
| 06 Feb 2024 | 5.8660 | 5.8660 | 5.0620 | 5.0620 | 5.0620 | - |
| 05 Feb 2024 | 5.9020 | 5.9020 | 5.6740 | 5.8960 | 5.8960 | - |
| 02 Feb 2024 | 6.1260 | 6.1260 | 6.1260 | 6.1260 | 6.1260 | - |
| 01 Feb 2024 | 5.6960 | 5.7720 | 5.6320 | 5.6320 | 5.6320 | - |
| 31 Jan 2024 | 5.1220 | 5.1260 | 5.1220 | 5.1260 | 5.1260 | 277 |
| 30 Jan 2024 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | - |
| 29 Jan 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 26 Jan 2024 | 4.1500 | 4.1500 | 4.0980 | 4.1000 | 4.1000 | - |
| 25 Jan 2024 | 4.2080 | 4.2080 | 4.1390 | 4.1390 | 4.1390 | - |
| 24 Jan 2024 | 4.4140 | 4.4140 | 4.2280 | 4.2280 | 4.2280 | - |
| 23 Jan 2024 | 4.2980 | 4.4890 | 4.2980 | 4.4890 | 4.4890 | 1,000 |
| 22 Jan 2024 | 4.1160 | 4.2800 | 4.1160 | 4.2110 | 4.2110 | 400 |
| 19 Jan 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 18 Jan 2024 | 3.9830 | 3.9830 | 3.8910 | 3.9350 | 3.9350 | 800 |
| 17 Jan 2024 | 4.0200 | 4.1660 | 3.9760 | 3.9760 | 3.9760 | - |
| 16 Jan 2024 | 4.0440 | 4.1820 | 4.0440 | 4.1600 | 4.1600 | - |
| 15 Jan 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 12 Jan 2024 | 4.0100 | 4.2400 | 3.9820 | 3.9820 | 3.9820 | 1,100 |
| 11 Jan 2024 | 4.1600 | 4.1600 | 4.0910 | 4.0910 | 4.0910 | 1,199 |
| 10 Jan 2024 | 3.9600 | 4.1320 | 3.9600 | 4.1320 | 4.1320 | - |
| 09 Jan 2024 | 3.6690 | 3.7720 | 3.6100 | 3.7720 | 3.7720 | - |
| 08 Jan 2024 | 3.3950 | 3.8100 | 3.2950 | 3.8100 | 3.8100 | - |
| 05 Jan 2024 | 3.4510 | 3.5250 | 3.4440 | 3.4440 | 3.4440 | - |
| 04 Jan 2024 | 3.2250 | 3.4540 | 3.2250 | 3.4540 | 3.4540 | - |
| 03 Jan 2024 | 3.3060 | 3.3060 | 3.1730 | 3.1730 | 3.1730 | - |
| 02 Jan 2024 | 3.3130 | 3.5230 | 3.3130 | 3.4710 | 3.4710 | - |
| 29 Dec 2023 | 3.5170 | 3.5360 | 3.5170 | 3.5360 | 3.5360 | 4 |
| 28 Dec 2023 | 3.2820 | 3.5790 | 3.2820 | 3.5790 | 3.5790 | 300 |
| 27 Dec 2023 | 3.3370 | 3.3370 | 3.2430 | 3.3050 | 3.3050 | 3,236 |
| 22 Dec 2023 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
| 21 Dec 2023 | 2.8240 | 2.9080 | 2.8240 | 2.9080 | 2.9080 | 1,500 |
| 20 Dec 2023 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
| 19 Dec 2023 | 2.8510 | 3.0000 | 2.8510 | 3.0000 | 3.0000 | 1,500 |
| 18 Dec 2023 | 2.7290 | 2.8560 | 2.7290 | 2.8560 | 2.8560 | - |
| 15 Dec 2023 | 2.6790 | 2.8020 | 2.6790 | 2.7410 | 2.7410 | - |
| 14 Dec 2023 | 2.4470 | 2.5350 | 2.4470 | 2.4960 | 2.4960 | - |
| 13 Dec 2023 | 2.1940 | 2.1940 | 2.1460 | 2.1660 | 2.1660 | - |
| 12 Dec 2023 | 2.1000 | 2.1360 | 2.1000 | 2.1360 | 2.1360 | - |
| 11 Dec 2023 | 2.0560 | 2.0560 | 1.9620 | 2.0500 | 2.0500 | 20 |
| 08 Dec 2023 | 2.1460 | 2.1460 | 2.0870 | 2.0870 | 2.0870 | - |
| 07 Dec 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.