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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 2.180 2.240 2.110 2.120 1,374,306 -0.06(-2.75%)
Sep 28, 2023 2.080 2.190 2.030 2.180 1,540,377 +0.08(+3.81%)
Sep 27, 2023 2.030 2.130 2.002 2.100 1,468,982 +0.08(+3.96%)
Sep 26, 2023 2.060 2.220 1.990 2.020 1,332,690 -0.06(-2.88%)
Sep 25, 2023 2.090 2.105 2.070 2.080 1,782,367 -0.03(-1.42%)
Sep 22, 2023 2.220 2.230 2.100 2.110 1,672,661 -0.08(-3.65%)
Sep 21, 2023 2.210 2.230 2.110 2.190 2,706,775 -0.06(-2.67%)
Sep 20, 2023 2.340 2.380 2.250 2.250 1,394,645 -0.10(-4.26%)
Sep 19, 2023 2.480 2.540 2.290 2.350 4,217,672 -0.20(-7.84%)
Sep 18, 2023 2.250 2.630 2.225 2.550 7,890,984 +0.35(+15.91%)
Sep 15, 2023 2.360 2.394 2.140 2.200 17,640,780 -0.16(-6.78%)
Sep 14, 2023 2.410 2.435 2.330 2.360 2,896,073 -0.03(-1.26%)
Sep 13, 2023 2.550 2.570 2.380 2.390 2,654,665 -0.15(-5.91%)
Sep 12, 2023 2.460 2.570 2.440 2.540 2,972,016 +0.10(+4.10%)
Sep 11, 2023 2.480 2.530 2.400 2.440 2,966,037 -0.04(-1.61%)
Sep 08, 2023 2.490 2.490 2.340 2.480 2,070,287 +0.01(+0.40%)
Sep 07, 2023 2.550 2.560 2.410 2.470 2,464,528 -0.13(-5.00%)
Sep 06, 2023 2.740 2.776 2.565 2.600 1,763,094 -0.11(-4.06%)
Sep 05, 2023 2.820 2.990 2.670 2.710 3,017,975 -0.10(-3.56%)
Sep 01, 2023 2.520 2.820 2.520 2.810 2,955,813 +0.30(+11.95%)
Aug 31, 2023 2.640 2.660 2.500 2.510 1,528,123 -0.13(-4.92%)
Aug 30, 2023 2.690 2.700 2.610 2.640 1,530,690 -0.07(-2.58%)
Aug 29, 2023 2.660 2.760 2.580 2.710 1,305,286 +0.05(+1.88%)
Aug 28, 2023 2.650 2.815 2.620 2.660 2,003,933 +0.03(+1.14%)
Aug 25, 2023 2.560 2.665 2.495 2.630 1,736,336 +0.07(+2.73%)
Aug 24, 2023 2.710 2.740 2.560 2.560 1,824,388 -0.15(-5.54%)
Aug 23, 2023 2.660 2.830 2.660 2.710 1,756,330 +0.05(+1.88%)
Aug 22, 2023 2.750 2.765 2.600 2.660 1,805,317 -0.07(-2.56%)
Aug 21, 2023 2.770 2.780 2.660 2.730 1,482,671 -0.05(-1.80%)
Aug 18, 2023 2.750 2.875 2.730 2.780 1,658,375 +0.00(+0.00%)
Aug 17, 2023 2.780 2.840 2.710 2.780 1,773,273 -0.01(-0.36%)
Aug 16, 2023 2.900 2.955 2.780 2.790 2,075,090 -0.14(-4.78%)
Aug 15, 2023 3.000 3.045 2.890 2.930 1,851,014 -0.09(-2.98%)
Aug 14, 2023 3.080 3.080 2.930 3.020 3,651,174 -0.07(-2.27%)
Aug 11, 2023 3.230 3.300 3.080 3.090 2,861,720 -0.17(-5.21%)
Aug 10, 2023 3.370 3.450 3.210 3.260 1,816,050 -0.14(-4.12%)
Aug 09, 2023 3.500 3.770 3.335 3.400 2,827,206 -0.13(-3.68%)
Aug 08, 2023 3.530 3.550 3.455 3.530 1,828,646 -0.02(-0.56%)
Aug 07, 2023 3.830 3.830 3.480 3.550 2,069,821 -0.18(-4.83%)
Aug 04, 2023 3.710 3.920 3.710 3.730 2,052,570 +0.04(+1.08%)
Aug 03, 2023 3.740 3.760 3.610 3.690 2,055,551 -0.07(-1.86%)
Aug 02, 2023 3.920 3.940 3.730 3.760 2,238,511 -0.21(-5.29%)
Aug 01, 2023 4.120 4.120 3.925 3.970 1,595,930 -0.16(-3.87%)
Jul 31, 2023 4.210 4.300 4.080 4.130 1,543,656 -0.08(-1.90%)
Jul 28, 2023 4.200 4.310 4.170 4.210 1,378,508 +0.11(+2.68%)
Jul 27, 2023 4.310 4.310 4.075 4.100 1,872,806 -0.17(-3.98%)
Jul 26, 2023 4.250 4.345 4.210 4.270 1,612,972 -0.01(-0.23%)
Jul 25, 2023 4.300 4.340 4.240 4.280 1,240,727 -0.03(-0.70%)
Jul 24, 2023 4.500 4.500 4.275 4.310 2,734,090 -0.15(-3.36%)
Jul 21, 2023 4.510 4.550 4.380 4.460 1,322,938 +0.01(+0.22%)
Jul 20, 2023 4.590 4.615 4.425 4.450 2,190,334 -0.15(-3.26%)
Jul 19, 2023 4.650 4.760 4.575 4.600 2,543,325 +0.01(+0.22%)
Jul 18, 2023 4.650 4.770 4.560 4.590 1,392,833 -0.07(-1.50%)
Jul 17, 2023 4.750 4.880 4.650 4.660 2,130,911 -0.07(-1.48%)
Jul 14, 2023 4.950 4.950 4.700 4.730 1,254,649 -0.19(-3.86%)
Jul 13, 2023 4.970 5.065 4.900 4.920 1,047,606 -0.02(-0.40%)
Jul 12, 2023 4.980 5.080 4.830 4.940 1,718,371 +0.08(+1.65%)
Jul 11, 2023 5.040 5.055 4.840 4.860 1,245,326 -0.18(-3.57%)
Jul 10, 2023 4.800 5.055 4.765 5.040 1,701,675 +0.27(+5.66%)
Jul 07, 2023 4.680 4.800 4.680 4.770 1,202,468 +0.10(+2.14%)
Jul 06, 2023 4.770 4.810 4.635 4.670 1,421,790 -0.19(-3.91%)
Jul 05, 2023 4.830 4.960 4.760 4.860 1,537,100 +0.04(+0.83%)
Jul 03, 2023 4.760 4.870 4.720 4.820 765,333 +0.06(+1.26%)
Jun 30, 2023 4.830 4.840 4.670 4.760 1,244,217 -0.02(-0.42%)
Jun 29, 2023 4.940 4.940 4.750 4.780 1,756,131 -0.12(-2.45%)
Jun 28, 2023 5.050 5.050 4.850 4.900 1,641,482 -0.16(-3.16%)
Jun 27, 2023 5.030 5.130 4.870 5.060 1,334,010 +0.08(+1.61%)
Jun 26, 2023 5.020 5.130 4.880 4.980 2,377,860 -0.03(-0.60%)
Jun 23, 2023 5.220 5.220 4.950 5.010 4,128,398 -0.25(-4.75%)
Jun 22, 2023 5.750 5.750 5.210 5.260 3,265,139 -0.53(-9.15%)
Jun 21, 2023 5.810 5.820 5.540 5.790 1,830,914 -0.08(-1.36%)
Jun 20, 2023 5.580 5.900 5.410 5.870 2,227,728 +0.29(+5.20%)
Jun 16, 2023 5.960 5.960 5.530 5.580 13,274,049 -0.23(-3.96%)
Jun 15, 2023 5.410 5.957 5.350 5.810 2,547,184 +0.36(+6.61%)
May 08, 2023 5.650 5.666 5.245 5.450 2,829,019 -0.23(-4.05%)
May 05, 2023 6.280 6.280 5.510 5.680 3,074,571 -0.49(-7.94%)
May 04, 2023 6.000 6.600 5.570 6.170 3,328,352 -0.15(-2.37%)
May 03, 2023 5.880 6.480 5.855 6.320 2,931,696 +0.40(+6.76%)
May 02, 2023 6.320 6.315 5.715 5.920 3,613,757 -0.44(-6.92%)
May 01, 2023 6.100 6.469 6.080 6.360 2,532,195 +0.29(+4.78%)
Apr 28, 2023 5.860 6.110 5.715 6.070 2,110,521 +0.23(+3.94%)
Apr 27, 2023 5.880 6.030 5.710 5.840 1,979,675 +0.02(+0.34%)
Apr 26, 2023 6.030 6.120 5.775 5.820 1,626,001 -0.21(-3.48%)
Apr 25, 2023 6.250 6.460 5.960 6.030 2,130,653 -0.31(-4.89%)
Apr 24, 2023 6.360 6.400 6.120 6.340 1,439,536 +0.12(+1.93%)
Apr 21, 2023 6.030 6.225 5.985 6.220 2,066,141 +0.22(+3.67%)
Apr 20, 2023 6.340 6.350 5.955 6.000 2,095,762 -0.36(-5.66%)
Apr 19, 2023 6.230 6.520 6.135 6.360 1,414,374 +0.12(+2.00%)
Apr 18, 2023 6.730 6.737 6.160 6.235 2,601,128 -0.35(-5.39%)
Apr 17, 2023 6.080 6.661 6.070 6.590 2,763,938 +0.58(+9.65%)
Apr 14, 2023 5.840 6.220 5.800 6.010 10,498,334 -0.19(-3.06%)
Apr 13, 2023 5.760 6.290 5.640 6.200 3,671,345 +0.59(+10.52%)
Apr 12, 2023 5.620 5.900 5.560 5.610 2,236,192 -0.03(-0.53%)
Apr 11, 2023 5.520 5.710 5.465 5.640 1,570,957 +0.16(+2.92%)
Apr 10, 2023 5.810 5.810 5.450 5.480 2,361,952 -0.37(-6.32%)
Apr 06, 2023 5.520 5.890 5.440 5.850 2,118,163 +0.35(+6.36%)
Apr 05, 2023 5.500 5.650 5.450 5.500 1,137,787 -0.03(-0.54%)
Apr 04, 2023 5.720 5.890 5.440 5.530 1,799,445 -0.28(-4.82%)
Apr 03, 2023 5.590 5.885 5.560 5.810 1,763,415 +0.11(+1.93%)
Mar 31, 2023 5.380 5.730 5.290 5.700 1,814,175 +0.40(+7.55%)
Mar 30, 2023 5.610 5.660 5.280 5.300 1,721,840 -0.25(-4.50%)
Mar 29, 2023 5.350 5.575 5.250 5.550 2,049,205 +0.28(+5.31%)
Mar 28, 2023 5.450 5.470 5.260 5.270 1,693,368 -0.22(-4.01%)
Mar 27, 2023 5.370 5.620 5.340 5.490 2,123,649 +0.10(+1.86%)
Mar 24, 2023 5.190 5.430 5.050 5.390 1,708,987 +0.16(+3.06%)
Mar 23, 2023 5.330 5.360 5.080 5.230 2,140,561 +0.08(+1.55%)
Mar 22, 2023 5.420 5.480 5.130 5.150 2,765,006 -0.27(-4.98%)
Mar 21, 2023 5.610 5.610 5.380 5.420 1,679,472 -0.14(-2.52%)
Mar 20, 2023 5.480 5.650 5.190 5.560 3,031,579 +0.02(+0.36%)
Mar 17, 2023 5.570 5.570 5.390 5.540 17,427,292 -0.03(-0.54%)
Mar 16, 2023 5.530 5.660 5.320 5.570 1,792,777 +0.01(+0.18%)
Mar 15, 2023 5.420 5.600 5.360 5.560 2,872,504 +0.08(+1.46%)
Mar 14, 2023 5.400 5.495 5.265 5.480 2,968,198 +0.09(+1.67%)
Mar 13, 2023 4.910 5.440 4.790 5.390 4,071,260 +0.51(+10.45%)
Mar 10, 2023 5.320 5.350 4.780 4.880 5,626,063 -0.47(-8.79%)
Mar 09, 2023 5.620 5.665 5.330 5.350 2,000,580 -0.27(-4.80%)
Mar 08, 2023 5.650 5.825 5.545 5.620 1,841,156 -0.06(-1.06%)
Mar 07, 2023 5.820 5.915 5.660 5.680 1,749,505 -0.14(-2.41%)
Mar 06, 2023 6.180 6.250 5.785 5.820 2,320,567 -0.29(-4.75%)
Mar 03, 2023 6.110 6.275 5.960 6.110 1,521,622 +0.02(+0.33%)
Mar 02, 2023 6.100 6.210 5.830 6.090 2,911,671 +0.00(+0.00%)
Mar 01, 2023 6.160 6.989 6.085 6.090 3,126,511 -0.03(-0.49%)
Feb 28, 2023 6.010 6.305 6.000 6.120 3,372,302 +0.11(+1.83%)
Feb 27, 2023 5.890 6.055 5.810 6.010 3,189,267 +0.22(+3.80%)
Feb 24, 2023 6.020 6.135 5.720 5.790 3,871,910 -0.31(-5.08%)
Feb 23, 2023 6.370 6.460 5.830 6.100 2,051,750 -0.21(-3.33%)
Feb 22, 2023 6.060 6.390 6.015 6.310 1,813,405 +0.28(+4.64%)
Feb 21, 2023 6.400 6.469 5.860 6.030 2,479,657 -0.52(-7.94%)
Feb 17, 2023 6.180 6.560 6.070 6.550 2,935,656 +0.41(+6.68%)
Feb 16, 2023 6.300 6.390 6.115 6.140 1,754,022 -0.20(-3.15%)
Feb 15, 2023 6.280 6.430 6.181 6.340 2,142,661 +0.02(+0.32%)
Feb 14, 2023 6.350 6.530 6.180 6.320 2,583,454 -0.07(-1.10%)
Feb 13, 2023 6.230 6.440 6.105 6.390 2,018,695 +0.17(+2.73%)
Feb 10, 2023 6.130 6.280 6.030 6.220 1,577,742 +0.02(+0.32%)
Feb 09, 2023 6.500 6.620 6.090 6.200 1,829,697 -0.26(-4.02%)
Feb 08, 2023 6.840 6.945 6.375 6.460 2,751,578 -0.38(-5.56%)
Feb 07, 2023 6.780 7.080 6.590 6.840 1,933,615 +0.07(+1.03%)
Feb 06, 2023 6.800 6.880 6.600 6.770 1,578,226 -0.10(-1.46%)
Feb 03, 2023 6.580 6.950 6.400 6.870 3,283,521 +0.04(+0.59%)
Feb 02, 2023 6.560 7.020 6.530 6.830 3,367,295 +0.46(+7.22%)
Feb 01, 2023 5.940 6.400 5.860 6.370 2,456,464 +0.41(+6.88%)
Jan 31, 2023 5.800 6.315 5.750 5.960 3,273,646 +0.23(+4.01%)
Jan 30, 2023 5.860 5.915 5.655 5.730 2,895,868 -0.19(-3.21%)
Jan 27, 2023 5.290 6.010 5.250 5.920 2,770,797 +0.62(+11.70%)
Jan 26, 2023 5.480 5.490 5.160 5.300 1,962,499 -0.10(-1.85%)
Jan 25, 2023 5.340 5.450 5.170 5.400 2,677,548 -0.03(-0.55%)
Jan 24, 2023 5.420 5.595 5.350 5.430 2,653,122 -0.12(-2.16%)
Jan 23, 2023 5.590 5.680 5.325 5.550 3,939,811 +0.08(+1.46%)
Jan 20, 2023 5.780 5.800 5.450 5.470 3,041,388 -0.18(-3.19%)
Jan 19, 2023 5.770 5.880 5.590 5.650 2,785,517 -0.16(-2.75%)
Jan 18, 2023 5.780 5.905 5.600 5.810 3,118,167 +0.09(+1.57%)
Jan 17, 2023 5.730 5.855 5.565 5.720 4,291,448 +0.32(+5.93%)
Jan 13, 2023 5.830 5.899 5.381 5.400 3,002,631 -0.46(-7.85%)
Jan 12, 2023 5.730 5.870 5.350 5.860 2,611,613 +0.14(+2.45%)
Jan 11, 2023 5.490 5.780 5.320 5.720 3,927,303 +0.23(+4.19%)
Jan 10, 2023 5.150 5.490 5.070 5.490 5,731,283 +0.22(+4.17%)
Jan 09, 2023 4.320 5.570 4.300 5.270 14,458,695 +1.04(+24.59%)
Jan 06, 2023 4.380 4.550 4.020 4.230 33,570,176 -6.77(-61.55%)
Jan 05, 2023 11.24 11.44 10.54 11.00 5,210,429 -0.12(-1.08%)
Jan 04, 2023 10.42 11.40 10.38 11.12 7,541,557 +0.95(+9.34%)
Jan 03, 2023 9.940 10.75 9.920 10.17 10,037,847 +0.08(+0.79%)
Dec 30, 2022 9.850 10.20 9.560 10.09 6,499,326 +0.09(+0.90%)
Dec 29, 2022 10.01 10.16 9.790 10.00 9,020,619 +0.14(+1.42%)
Dec 28, 2022 10.14 10.44 9.785 9.860 3,384,411 -0.34(-3.33%)
Dec 27, 2022 10.90 11.07 9.880 10.20 3,754,202 -0.81(-7.36%)
Dec 23, 2022 11.66 11.67 10.89 11.01 2,501,412 -0.65(-5.57%)
Dec 22, 2022 11.55 11.75 10.95 11.66 3,327,068 -0.59(-4.82%)
Dec 21, 2022 12.75 13.00 12.15 12.25 1,984,554 -0.38(-3.01%)
Dec 20, 2022 12.64 12.88 12.41 12.63 1,753,228 -0.12(-0.94%)
Dec 19, 2022 13.08 13.14 12.43 12.75 2,164,966 -0.33(-2.52%)
Dec 16, 2022 14.00 14.11 12.94 13.08 5,375,978 -1.13(-7.95%)
Dec 15, 2022 14.49 15.05 13.91 14.21 2,256,869 -1.16(-7.55%)
Dec 14, 2022 16.33 16.43 15.21 15.37 2,143,852 -1.00(-6.11%)
Dec 13, 2022 17.35 17.63 15.35 16.37 2,856,376 +0.17(+1.05%)
Dec 12, 2022 16.88 17.01 14.84 16.20 4,890,070 -2.70(-14.29%)
Dec 09, 2022 19.00 19.57 18.71 18.90 752,484 -0.22(-1.15%)
Dec 08, 2022 19.42 19.42 18.57 19.12 1,126,692 +0.02(+0.10%)
Dec 07, 2022 19.01 19.40 18.79 19.10 966,364 -0.04(-0.21%)
Dec 06, 2022 20.40 20.73 19.03 19.14 1,133,789 -1.26(-6.18%)
Dec 05, 2022 20.90 21.10 20.02 20.40 1,112,613 -0.51(-2.44%)
Dec 02, 2022 19.79 20.93 19.48 20.91 1,366,245 +0.57(+2.80%)
Dec 01, 2022 20.88 21.47 19.95 20.34 836,626 -0.48(-2.31%)
Nov 30, 2022 19.98 21.07 19.41 20.82 1,423,444 +0.98(+4.94%)
Nov 29, 2022 19.34 20.70 19.13 19.84 1,420,773 +0.58(+3.01%)
Nov 28, 2022 19.73 20.14 19.11 19.26 713,695 -0.57(-2.87%)
Nov 25, 2022 19.42 19.99 19.15 19.83 333,978 +0.18(+0.92%)
Nov 23, 2022 19.76 20.74 19.50 19.65 813,604 +0.10(+0.51%)
Nov 22, 2022 19.65 19.68 18.86 19.55 610,200 -0.09(-0.46%)
Nov 21, 2022 19.68 20.07 19.28 19.64 735,605 -0.23(-1.16%)
Nov 18, 2022 20.63 20.63 19.73 19.87 976,121 -0.24(-1.19%)
Nov 17, 2022 20.10 20.41 19.66 20.11 898,196 -0.50(-2.43%)
Nov 16, 2022 21.92 22.05 20.18 20.61 1,524,031 -1.67(-7.50%)
Nov 15, 2022 23.35 23.96 21.90 22.28 1,127,939 +0.12(+0.54%)
Nov 14, 2022 22.90 23.28 21.85 22.16 1,888,965 -0.80(-3.48%)
Nov 11, 2022 20.66 23.55 20.53 22.96 1,973,921 +1.99(+9.49%)
Nov 10, 2022 20.31 21.05 19.17 20.97 2,281,365 +2.19(+11.66%)
Nov 09, 2022 19.37 19.43 18.54 18.78 1,410,988 -0.83(-4.23%)
Nov 08, 2022 20.00 20.60 19.31 19.61 1,835,697 -0.07(-0.36%)
Nov 07, 2022 19.96 20.10 18.96 19.68 1,381,756 -0.17(-0.86%)
Nov 04, 2022 20.52 21.60 18.70 19.85 2,301,668 +0.40(+2.06%)
Nov 03, 2022 19.71 20.34 19.00 19.45 1,683,057 -0.59(-2.94%)
Nov 02, 2022 20.76 20.04 1,767,086 -0.95(-4.53%)
Nov 01, 2022 21.64 21.74 20.82 20.99 883,352 +0.07(+0.33%)
Oct 31, 2022 21.51 21.80 20.81 20.92 975,142 -0.88(-4.04%)
Oct 28, 2022 20.65 21.96 20.45 21.80 1,433,133 +1.15(+5.57%)
Oct 27, 2022 21.20 21.21 20.08 20.65 1,314,626 -0.20(-0.96%)
Oct 26, 2022 19.51 22.20 19.51 20.85 1,725,656 +1.19(+6.05%)
Oct 25, 2022 19.08 19.90 19.08 19.66 1,331,323 +0.75(+3.97%)
Oct 24, 2022 19.47 19.47 18.46 18.91 840,456 -0.38(-1.97%)
Oct 21, 2022 19.06 19.49 18.65 19.29 1,235,619 +0.25(+1.31%)
Oct 20, 2022 19.64 20.04 18.73 19.04 1,350,839 -0.64(-3.25%)
Oct 19, 2022 21.17 21.30 19.40 19.68 1,602,340 -1.96(-9.06%)
Oct 18, 2022 21.65 22.40 20.76 21.64 1,115,487 +0.56(+2.66%)
Oct 17, 2022 21.15 21.43 20.57 21.08 1,372,527 +0.72(+3.54%)
Oct 14, 2022 21.83 21.93 20.33 20.36 746,392 -1.09(-5.08%)
Oct 13, 2022 20.21 21.69 19.98 21.45 1,067,045 +0.12(+0.56%)
Oct 12, 2022 21.05 21.55 20.55 21.33 923,248 +0.40(+1.91%)
Oct 11, 2022 21.40 21.95 20.29 20.93 1,805,969 -0.39(-1.83%)
Oct 10, 2022 21.92 22.06 20.95 21.32 1,029,935 -0.15(-0.70%)
Oct 07, 2022 22.56 22.69 21.31 21.47 1,105,848 -1.75(-7.54%)
Oct 06, 2022 23.51 23.89 22.94 23.22 913,654 -0.34(-1.44%)
Oct 05, 2022 23.35 23.95 21.89 23.56 1,173,304 -0.27(-1.13%)
Oct 04, 2022 23.19 23.89 22.90 23.83 1,228,988 +1.16(+5.12%)
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.