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, 2016 3.000 3.150 2.980 3.120 127,456 +0.10(+3.31%)
Sep 29, 2016 3.090 3.131 2.980 3.020 130,309 -0.05(-1.63%)
Sep 28, 2016 3.290 3.290 3.040 3.070 184,867 -0.19(-5.83%)
Sep 27, 2016 3.430 3.465 3.050 3.260 455,101 -0.15(-4.40%)
Sep 26, 2016 3.580 3.670 3.360 3.410 339,702 -0.03(-0.87%)
Sep 23, 2016 3.580 3.630 3.300 3.440 358,439 -0.10(-2.82%)
Sep 22, 2016 3.320 3.820 3.300 3.540 786,679 +0.36(+11.32%)
Sep 21, 2016 3.240 3.320 3.100 3.180 266,895 -0.01(-0.31%)
Sep 20, 2016 3.030 3.230 2.901 3.190 278,026 +0.19(+6.33%)
Sep 19, 2016 3.050 3.230 2.820 3.000 302,481 +0.08(+2.74%)
Sep 16, 2016 2.800 3.140 2.800 2.920 419,531 +0.13(+4.66%)
Sep 15, 2016 2.720 2.800 2.610 2.790 113,713 +0.08(+2.95%)
Sep 14, 2016 2.700 2.750 2.680 2.710 90,138 +0.01(+0.37%)
Sep 13, 2016 2.650 2.750 2.610 2.700 187,597 +0.00(+0.00%)
Sep 12, 2016 2.760 2.800 2.630 2.700 69,057 -0.05(-1.82%)
Sep 09, 2016 2.770 2.830 2.590 2.750 168,228 -0.05(-1.79%)
Sep 08, 2016 2.550 2.840 2.550 2.800 137,898 +0.25(+9.80%)
Sep 07, 2016 2.610 2.734 2.400 2.550 200,820 +0.12(+4.94%)
Sep 06, 2016 2.210 2.505 2.210 2.430 64,708 +0.05(+2.10%)
Sep 02, 2016 2.450 2.380 2.380 2.380 116,100 -0.07(-2.86%)
Sep 01, 2016 2.580 2.600 2.320 2.450 220,988 -0.15(-5.77%)
Aug 31, 2016 2.650 2.660 2.510 2.600 80,071 -0.06(-2.26%)
Aug 30, 2016 2.680 2.720 2.630 2.660 26,581 -0.04(-1.48%)
Aug 29, 2016 2.650 2.770 2.590 2.700 57,175 +0.08(+3.05%)
Aug 26, 2016 2.600 2.670 2.550 2.620 70,452 +0.02(+0.77%)
Aug 25, 2016 2.750 2.770 2.500 2.600 300,890 -0.17(-6.14%)
Aug 24, 2016 2.820 2.890 2.730 2.770 104,835 -0.07(-2.46%)
Aug 23, 2016 2.870 2.960 2.800 2.840 67,143 -0.05(-1.73%)
Aug 22, 2016 2.910 3.020 2.790 2.890 208,927 -0.03(-1.03%)
Aug 19, 2016 2.930 3.000 2.670 2.920 271,466 +0.00(+0.00%)
Aug 18, 2016 2.920 2.990 2.800 2.920 471,479 +0.10(+3.55%)
Aug 17, 2016 2.650 2.850 2.530 2.820 396,774 +0.15(+5.62%)
Aug 16, 2016 2.750 2.750 2.580 2.670 152,672 -0.06(-2.20%)
Aug 15, 2016 2.570 2.760 2.400 2.730 241,607 +0.17(+6.64%)
Aug 12, 2016 2.380 2.694 2.360 2.560 357,766 +0.18(+7.56%)
Aug 11, 2016 2.330 2.380 2.220 2.380 179,537 +0.06(+2.59%)
Aug 10, 2016 2.490 2.550 2.200 2.320 308,609 -0.19(-7.57%)
Aug 09, 2016 2.650 2.650 2.310 2.510 625,966 -0.08(-3.09%)
Aug 08, 2016 2.130 2.640 2.060 2.590 1,859,315 +0.48(+22.75%)
Aug 05, 2016 2.080 2.140 2.060 2.110 150,055 +0.03(+1.44%)
Aug 04, 2016 2.080 2.090 2.040 2.080 137,384 +0.02(+0.97%)
Aug 03, 2016 2.050 2.140 2.000 2.060 209,720 +0.01(+0.49%)
Aug 02, 2016 1.990 2.060 1.900 2.050 140,261 +0.06(+3.02%)
Aug 01, 2016 2.100 2.160 1.960 1.990 207,099 -0.08(-3.86%)
Jul 29, 2016 1.990 2.120 1.920 2.070 525,273 +0.09(+4.55%)
Jul 28, 2016 2.000 2.490 1.900 1.980 3,194,601 +0.11(+5.88%)
Jul 27, 2016 1.750 1.920 1.730 1.870 244,246 +0.14(+8.09%)
Jul 26, 2016 1.700 1.750 1.670 1.730 89,748 +0.05(+2.98%)
Jul 25, 2016 1.720 1.750 1.650 1.680 103,424 -0.02(-1.18%)
Jul 22, 2016 1.750 1.750 1.620 1.700 109,836 +0.03(+2.10%)
Jul 21, 2016 1.670 1.740 1.650 1.665 105,264 -0.02(-1.48%)
Jul 20, 2016 1.690 1.720 1.550 1.690 287,486 +0.02(+1.20%)
Jul 19, 2016 1.710 1.760 1.660 1.670 122,874 -0.05(-2.91%)
Jul 18, 2016 1.650 1.770 1.640 1.720 200,293 -0.07(-3.91%)
Jul 15, 2016 1.740 1.920 1.701 1.790 180,484 +0.03(+1.70%)
Jul 14, 2016 1.750 1.770 1.700 1.760 115,633 +0.03(+1.73%)
Jul 13, 2016 1.740 1.763 1.700 1.730 102,315 -0.01(-0.57%)
Jul 12, 2016 1.770 1.800 1.730 1.740 94,803 -0.01(-0.57%)
Jul 11, 2016 1.770 1.800 1.730 1.750 102,051 -0.02(-1.13%)
Jul 08, 2016 1.800 1.780 1.710 1.770 127,467 -0.01(-0.56%)
Jul 07, 2016 1.790 1.808 1.720 1.780 44,996 -0.01(-0.56%)
Jul 05, 2016 1.810 1.885 1.700 1.790 257,050 -0.04(-2.19%)
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.