Premium
Fate Therapeutics Inc (FATE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.6231884058 | 1.38 | 1.41 | 1.21 | 1276483 | 1.30905229 | CS |
| 4 | -0.52 | -28.1081081081 | 1.85 | 1.91 | 1.04 | 2072382 | 1.35799508 | CS |
| 12 | -1.19 | -47.2222222222 | 2.52 | 3.5 | 1.04 | 3452026 | 2.04599306 | CS |
| 26 | -2.78 | -67.6399026764 | 4.11 | 4.61 | 1.04 | 2258446 | 2.46231819 | CS |
| 52 | -5.03 | -79.0880503145 | 6.36 | 8.83 | 1.04 | 2349241 | 3.92642379 | CS |
| 156 | -36.51 | -96.4852008457 | 37.84 | 43.12 | 1.04 | 2210056 | 8.73639306 | CS |
| 260 | -26.05 | -95.142439737 | 27.38 | 121.16 | 1.04 | 1738767 | 20.93901354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.31 | 0.04 | 3.15 | 1.26 | 1.31 | 1.23 | 911660 |
| 1738625700 | 1.27 | -0.03 | -2.31 | 1.27 | 1.3 | 1.21 | 1242779 |
| 1738366500 | 1.3 | -0.07 | -5.11 | 1.375 | 1.3987 | 1.28 | 1344549 |
| 1738280100 | 1.37 | 0.06 | 4.58 | 1.33 | 1.41 | 1.31 | 1132449 |
| 1738193700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.26 | 1578744 |
| 1738107300 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.3799999 | 1.28 | 1083894 |
| 1738020900 | 1.37 | 0.04 | 3.01 | 1.29 | 1.44 | 1.29 | 1089471 |
| 1737761700 | 1.33 | -0.01 | -0.75 | 1.32 | 1.35 | 1.29 | 1058816 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | 0.02 | 1.52 | 1.33 | 1.37 | 1.28 | 2437011 |
| 1737502500 | 1.32 | 0.05 | 3.94 | 1.29 | 1.35 | 1.27 | 1006701 |
| 1737156900 | 1.27 | 0.02 | 1.60 | 1.28 | 1.3 | 1.24 | 1271143 |
| 1737070500 | 1.25 | -0.07 | -5.30 | 1.32 | 1.32 | 1.22 | 1682007 |
| 1736984100 | 1.32 | 0.07 | 5.18 | 1.31 | 1.36 | 1.2649999 | 2109661 |
| 1736897700 | 1.2549999 | -0.04 | -2.71 | 1.31 | 1.32 | 1.04 | 4359556 |
| 1736811300 | 1.29 | -0.18 | -11.95 | 1.45 | 1.45 | 1.28 | 6295828 |
| 1736552100 | 1.465 | -0.21 | -12.28 | 1.62 | 1.625 | 1.4532 | 4066070 |
| 1736379300 | 1.67 | -0.08 | -4.57 | 1.73 | 1.75 | 1.6299999 | 1678242 |
| 1736292900 | 1.75 | -0.12 | -6.42 | 1.85 | 1.91 | 1.72 | 1793570 |
| 1736206500 | 1.87 | 0.07 | 3.89 | 1.85 | 1.99 | 1.78 | 2854165 |
| 1735947300 | 1.8 | 0.01 | 0.56 | 1.82 | 1.86 | 1.735 | 1874729 |
| 1735860900 | 1.79 | 0.14 | 8.48 | 1.68 | 1.9 | 1.62 | 4230606 |
| 1735688100 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.59 | 3009000 |
| 1735601700 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.55 | 2392838 |
| 1735342500 | 1.61 | -0.01 | -0.62 | 1.69 | 1.72 | 1.57 | 2406840 |
| 1735256100 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.56 | 2321022 |
| 1735077840 | 1.66 | 0 | 0.00 | 1.66 | 1.675 | 1.61 | 1026808 |
| 1734996900 | 1.66 | -0.02 | -1.19 | 1.65 | 1.69 | 1.57 | 2282055 |
| 1734737700 | 1.68 | 0.02 | 1.20 | 1.675 | 1.8 | 1.6404 | 10132655 |
| 1734651300 | 1.66 | -0.03 | -1.48 | 1.69 | 1.74 | 1.59 | 3799168 |
| 1734564900 | 1.685 | -0.2 | -10.37 | 1.87 | 1.88 | 1.6399999 | 4615748 |
| 1734478500 | 1.88 | -0.12 | -6.00 | 1.98 | 2.02 | 1.8411 | 2811975 |
| 1734392100 | 2 | 0.17 | 9.29 | 1.83 | 2.065 | 1.82 | 5362204 |
| 1734132900 | 1.83 | -0.1 | -4.94 | 1.97 | 2 | 1.82 | 2681869 |
| 1734046500 | 1.925 | -0.26 | -11.70 | 2.22 | 2.22 | 1.9 | 5632814 |
| 1733960100 | 2.18 | -0.1 | -4.39 | 2.31 | 2.31 | 2.12 | 2848584 |
| 1733873700 | 2.2799999 | -0.44 | -16.18 | 2.68 | 2.7 | 2.255 | 4113146 |
| 1733787300 | 2.72 | 0.07 | 2.64 | 2.71 | 2.93 | 2.69 | 2729255 |
| 1733528100 | 2.65 | 0.27 | 11.34 | 2.38 | 2.65 | 2.37 | 2903741 |
| 1733441700 | 2.38 | -0.18 | -7.03 | 2.56 | 2.615 | 2.35 | 2467529 |
| 1733355300 | 2.56 | -0.07 | -2.66 | 2.66 | 2.75 | 2.5299999 | 1693096 |
| 1733268900 | 2.63 | -0.33 | -11.15 | 2.94 | 2.975 | 2.58 | 3489556 |
| 1733182500 | 2.96 | -0.21 | -6.62 | 3.14 | 3.3899 | 2.8201 | 4638517 |
| 1732917840 | 3.17 | 0 | 0.00 | 3.14 | 3.43 | 3.07 | 2469488 |
| 1732750500 | 3.17 | 0.49 | 18.28 | 2.68 | 3.27 | 2.68 | 5886787 |
| 1732664100 | 2.68 | 0.26 | 10.74 | 2.72 | 3.315 | 2.42 | 12253916 |
| 1732577700 | 2.42 | 0.13 | 5.68 | 2.38 | 2.5299999 | 2.35 | 3829678 |
| 1732318500 | 2.29 | 0.22 | 10.63 | 2.1 | 2.36 | 2.07 | 3911469 |
| 1732232100 | 2.07 | -0.15 | -6.76 | 2.23 | 2.2799 | 2.0099999 | 1999803 |
| 1732145700 | 2.22 | 0.04 | 1.83 | 2.16 | 2.35 | 2.0299999 | 2373556 |
| 1732059300 | 2.18 | -0.09 | -3.96 | 2.2 | 2.2599 | 2.0299999 | 4502354 |
| 1731972900 | 2.27 | 0.25 | 12.38 | 2.2599999 | 3.5 | 2.23 | 24740609 |
| 1731713700 | 2.02 | -0.06 | -2.88 | 2.11 | 2.115 | 1.96 | 1752594 |
| 1731627300 | 2.08 | -0.09 | -4.15 | 2.18 | 2.22 | 2.05 | 1798438 |
| 1731540900 | 2.17 | -0.21 | -8.82 | 2.45 | 2.555 | 2.15 | 1765708 |
| 1731454500 | 2.38 | -0.18 | -7.03 | 2.52 | 2.56 | 2.38 | 1117173 |
| 1731368100 | 2.56 | 0.14 | 5.79 | 2.46 | 2.58 | 2.375 | 1198543 |
| 1731108900 | 2.42 | -0.13 | -5.10 | 2.52 | 2.57 | 2.33 | 1957758 |
| 1731022500 | 2.55 | -0.24 | -8.60 | 2.79 | 2.79 | 2.5099999 | 1219209 |
| 1730936100 | 2.79 | 0.11 | 4.10 | 2.81 | 2.86 | 2.665 | 1752079 |
| 1730849700 | 2.68 | -0.08 | -2.90 | 2.81 | 2.81 | 2.495 | 1294193 |
| 1730763300 | 2.7599999 | 0.33 | 13.58 | 2.4 | 2.79 | 2.31 | 2250399 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
