Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

4.100 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.410 3.450 3.210 3.240 256,082 -0.16(-4.71%)
Jun 29, 2017 3.390 3.530 3.180 3.400 253,364 +0.02(+0.59%)
Jun 28, 2017 3.190 3.380 3.110 3.380 230,400 +0.21(+6.62%)
Jun 27, 2017 3.200 3.320 3.130 3.170 259,060 -0.05(-1.55%)
Jun 26, 2017 3.130 3.343 3.080 3.220 373,048 +0.04(+1.26%)
Jun 23, 2017 2.950 3.180 3,850,789 -0.01(-0.31%)
Jun 22, 2017 3.210 3.360 3.150 3.190 340,357 +0.01(+0.31%)
Jun 21, 2017 2.990 3.260 2.990 3.180 243,266 +0.20(+6.71%)
Jun 20, 2017 3.040 3.100 2.970 2.980 252,496 -0.04(-1.32%)
Jun 19, 2017 2.970 3.135 2.940 3.020 181,408 +0.04(+1.34%)
Jun 16, 2017 3.010 3.070 2.920 2.980 192,688 -0.06(-1.97%)
Jun 15, 2017 3.060 3.300 3.020 3.040 144,737 +0.02(+0.66%)
Jun 14, 2017 3.080 3.130 2.980 3.020 165,506 -0.07(-2.27%)
Jun 13, 2017 3.010 3.230 2.950 3.090 230,294 +0.08(+2.66%)
Jun 12, 2017 3.200 3.250 2.940 3.010 288,875 -0.18(-5.64%)
Jun 09, 2017 3.290 3.400 3.120 3.190 125,568 -0.10(-3.04%)
Jun 08, 2017 3.240 3.405 3.210 3.290 113,097 -0.01(-0.30%)
Jun 07, 2017 3.270 3.350 3.220 3.300 129,383 +0.01(+0.30%)
Jun 06, 2017 3.300 3.390 3.180 3.290 116,344 -0.02(-0.60%)
Jun 05, 2017 3.540 3.575 3.300 3.310 199,338 -0.24(-6.76%)
Jun 02, 2017 3.360 3.580 3.360 3.550 144,402 +0.18(+5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.