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 30, 2014 5.300 5.350 5.100 5.100 6,814 -0.10(-1.92%)
Sep 29, 2014 5.120 5.210 5.090 5.200 6,411 -0.16(-2.99%)
Sep 26, 2014 5.100 5.360 5.100 5.360 600 +0.13(+2.49%)
Sep 25, 2014 5.100 5.260 5.100 5.230 3,401 +0.01(+0.19%)
Sep 24, 2014 5.120 5.220 5.100 5.220 3,497 +0.11(+2.15%)
Sep 23, 2014 5.120 5.120 5.100 5.110 2,157 -0.08(-1.54%)
Sep 22, 2014 5.220 5.279 5.100 5.190 10,641 -0.01(-0.19%)
Sep 19, 2014 5.280 5.590 5.200 5.200 46,613 -0.03(-0.57%)
Sep 18, 2014 5.120 5.490 5.120 5.230 10,956 +0.07(+1.36%)
Sep 17, 2014 5.400 5.430 5.160 5.160 15,439 -0.25(-4.62%)
Sep 16, 2014 5.220 5.460 5.220 5.410 4,799 +0.07(+1.31%)
Sep 15, 2014 5.300 5.500 5.210 5.340 10,769 -0.14(-2.55%)
Sep 12, 2014 5.350 5.500 5.200 5.480 14,718 +0.27(+5.13%)
Sep 11, 2014 5.470 5.470 5.200 5.213 10,378 -0.26(-4.71%)
Sep 10, 2014 5.750 5.750 5.400 5.470 10,031 -0.43(-7.29%)
Sep 09, 2014 5.650 5.900 5.650 5.900 14,247 +0.27(+4.80%)
Sep 08, 2014 5.250 5.970 5.250 5.630 12,998 +0.35(+6.63%)
Sep 05, 2014 5.360 5.360 5.250 5.280 1,300 -0.11(-2.04%)
Sep 04, 2014 5.290 5.410 5.290 5.390 1,702 +0.15(+2.86%)
Sep 03, 2014 5.390 5.390 5.200 5.240 18,460 -0.01(-0.19%)
Sep 02, 2014 5.370 5.370 5.250 5.250 6,913 -0.09(-1.69%)
Aug 29, 2014 5.330 5.340 5.340 5.340 2,900 +0.09(+1.71%)
Aug 28, 2014 5.247 5.440 5.210 5.250 5,049 +0.03(+0.57%)
Aug 27, 2014 5.200 5.290 5.200 5.220 8,200 +0.00(+0.00%)
Aug 26, 2014 5.200 5.220 5.200 5.220 890 -0.13(-2.39%)
Aug 22, 2014 5.200 5.348 5.348 5.348 160 -0.01(-0.22%)
Aug 21, 2014 5.380 5.430 5.360 5.360 1,875 -0.02(-0.31%)
Aug 20, 2014 5.240 5.480 5.240 5.376 6,830 +0.18(+3.39%)
Aug 19, 2014 5.384 5.384 5.110 5.200 8,600 -0.27(-4.94%)
Aug 18, 2014 5.470 5.470 5.400 5.470 1,727 -0.03(-0.55%)
Aug 15, 2014 5.511 5.511 5.511 5.500 504 -0.09(-1.61%)
Aug 14, 2014 5.580 6.000 5.570 5.590 10,478 +0.08(+1.45%)
Aug 13, 2014 5.700 5.980 5.300 5.510 66,291 -0.49(-8.17%)
Aug 12, 2014 5.650 6.000 5.510 6.000 1,968 +0.05(+0.88%)
Aug 11, 2014 5.780 5.947 5.310 5.947 5,584 +0.15(+2.54%)
Aug 08, 2014 5.860 6.370 5.010 5.800 59,179 -0.01(-0.17%)
Aug 07, 2014 6.060 6.060 5.670 5.810 11,224 -0.32(-5.22%)
Aug 06, 2014 6.170 6.170 5.900 6.130 22,079 +0.08(+1.32%)
Aug 05, 2014 6.100 6.290 6.050 6.050 18,061 -0.10(-1.63%)
Aug 04, 2014 6.100 6.310 6.100 6.150 3,832 +0.02(+0.33%)
Aug 01, 2014 6.090 6.130 6.070 6.130 624 +0.10(+1.66%)
Jul 31, 2014 6.010 6.130 6.010 6.030 1,201 -0.11(-1.79%)
Jul 30, 2014 6.130 6.165 6.130 6.140 3,480 +0.02(+0.33%)
Jul 29, 2014 6.130 6.400 6.010 6.120 15,780 -0.13(-2.08%)
Jul 28, 2014 6.280 6.300 6.237 6.250 3,019 -0.03(-0.48%)
Jul 25, 2014 6.470 6.480 6.215 6.280 20,336 -0.17(-2.64%)
Jul 24, 2014 6.550 6.626 6.310 6.450 15,920 +0.01(+0.16%)
Jul 23, 2014 6.400 6.495 6.070 6.440 20,155 -0.03(-0.46%)
Jul 22, 2014 6.590 6.650 6.320 6.470 32,306 -0.04(-0.61%)
Jul 21, 2014 6.610 6.670 6.380 6.510 30,617 +0.09(+1.40%)
Jul 18, 2014 6.400 6.760 6.300 6.420 6,263 -0.02(-0.31%)
Jul 17, 2014 6.720 6.720 6.400 6.440 32,860 -0.21(-3.16%)
Jul 16, 2014 6.520 6.840 6.420 6.650 33,192 +0.21(+3.26%)
Jul 15, 2014 6.410 6.480 6.400 6.440 224,440 -0.03(-0.46%)
Jul 14, 2014 6.410 6.490 6.350 6.470 17,963 -0.01(-0.15%)
Jul 11, 2014 6.420 6.510 6.300 6.480 8,697 +0.06(+0.93%)
Jul 10, 2014 6.620 6.635 6.390 6.420 30,421 +0.02(+0.31%)
Jul 09, 2014 6.680 6.940 6.340 6.400 33,892 +0.00(+0.00%)
Jul 08, 2014 6.570 6.870 6.390 6.400 32,962 -0.09(-1.39%)
Jul 07, 2014 6.850 6.920 6.210 6.490 73,514 +0.09(+1.41%)
Jul 03, 2014 6.460 6.400 6.400 6.400 21,500 -0.09(-1.39%)
Jul 02, 2014 6.450 6.490 6.430 6.490 2,478 +0.09(+1.41%)
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.