Indicators

Fate Therapeutics (NQ: FATE )

4.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.410	6.500	6.230	6.310	9,745	+0.06(+0.96%)
Jun 27, 2014	6.270	6.540	6.250	6.250	5,190	-0.28(-4.29%)
Jun 26, 2014	6.400	6.600	6.300	6.530	11,585	-0.06(-0.91%)
Jun 25, 2014	6.410	6.890	6.410	6.590	10,960	+0.11(+1.70%)
Jun 24, 2014	6.240	6.507	6.240	6.480	7,249	+0.20(+3.18%)
Jun 23, 2014	6.300	6.460	6.010	6.280	11,451	+0.07(+1.13%)
Jun 20, 2014	6.600	6.949	5.880	6.210	55,282	-0.36(-5.48%)
Jun 19, 2014	7.020	7.020	6.460	6.570	17,357	-0.18(-2.67%)
Jun 18, 2014	6.990	6.990	6.750	6.750	9,300	-0.19(-2.74%)
Jun 17, 2014	7.000	7.000	6.750	6.940	11,890	+0.00(+0.00%)
Jun 16, 2014	7.500	7.670	6.890	6.940	13,003	-0.05(-0.72%)
Jun 13, 2014	6.990	7.050	6.520	6.990	14,715	+0.00(+0.00%)
Jun 12, 2014	6.520	7.000	6.520	6.990	22,332	+0.05(+0.72%)
Jun 11, 2014	6.630	7.000	6.630	6.940	12,903	-0.06(-0.86%)
Jun 10, 2014	7.000	7.000	6.950	7.000	10,123	+0.29(+4.32%)
Jun 06, 2014	6.700	6.800	6.700	6.710	1,976	+0.06(+0.90%)
Jun 05, 2014	6.740	6.740	6.340	6.650	2,825	-0.01(-0.15%)
Jun 04, 2014	6.670	6.820	6.610	6.660	8,412	-0.27(-3.90%)
Jun 03, 2014	6.650	6.930	6.300	6.930	12,806	+0.22(+3.28%)

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.