Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.150 6.760 6.150 6.470 303,479 +0.40(+6.59%)
Jun 29, 2015 5.290 6.200 5.220 6.070 334,185 -0.23(-3.65%)
Jun 26, 2015 6.110 6.340 5.730 6.300 199,061 +0.17(+2.77%)
Jun 25, 2015 6.310 6.319 5.970 6.130 44,576 -0.17(-2.70%)
Jun 24, 2015 6.370 6.580 6.175 6.300 78,360 +0.05(+0.80%)
Jun 23, 2015 6.150 6.710 5.990 6.250 156,168 +0.16(+2.63%)
Jun 22, 2015 6.000 6.230 5.960 6.090 129,238 +0.09(+1.50%)
Jun 19, 2015 5.890 6.000 5.530 6.000 125,595 +0.15(+2.56%)
Jun 18, 2015 6.060 6.130 5.780 5.850 37,334 -0.17(-2.82%)
Jun 17, 2015 5.800 6.040 5.550 6.020 83,765 +0.22(+3.79%)
Jun 16, 2015 6.010 6.200 5.800 5.800 98,619 -0.25(-4.13%)
Jun 15, 2015 6.180 6.180 5.905 6.050 68,536 -0.04(-0.66%)
Jun 12, 2015 6.000 6.090 5.950 6.090 124,260 +0.09(+1.50%)
Jun 11, 2015 6.035 6.130 5.905 6.000 64,737 +0.00(+0.00%)
Jun 10, 2015 6.180 6.200 5.840 6.000 100,507 -0.16(-2.60%)
Jun 09, 2015 6.240 6.240 5.890 6.160 77,774 -0.03(-0.48%)
Jun 08, 2015 6.300 6.350 6.010 6.190 87,821 -0.11(-1.75%)
Jun 05, 2015 6.150 6.340 6.000 6.300 123,447 +0.13(+2.11%)
Jun 04, 2015 6.170 6.250 6.015 6.170 46,918 -0.06(-0.96%)
Jun 03, 2015 5.950 6.230 5.910 6.230 31,740 +0.25(+4.18%)
Jun 02, 2015 6.000 6.050 5.740 5.980 72,881 -0.03(-0.50%)
Jun 01, 2015 6.420 6.420 5.900 6.010 144,238 -0.25(-3.99%)
May 29, 2015 6.200 6.690 5.890 6.260 177,398 +0.01(+0.16%)
May 28, 2015 5.980 6.290 5.585 6.250 77,523 +0.12(+1.96%)
May 27, 2015 6.080 6.250 5.900 6.130 89,780 -0.01(-0.16%)
May 26, 2015 6.100 6.210 5.980 6.140 94,974 -0.05(-0.81%)
May 22, 2015 5.900 6.190 6.190 6.190 91,900 +0.29(+4.92%)
May 21, 2015 6.190 6.240 5.600 5.900 665,296 -0.24(-3.91%)
May 20, 2015 6.410 6.630 6.100 6.140 111,509 -0.29(-4.51%)
May 19, 2015 6.500 6.740 6.310 6.430 103,881 -0.38(-5.58%)
May 18, 2015 6.830 6.990 6.785 6.810 65,116 +0.01(+0.15%)
May 15, 2015 6.980 7.120 6.800 6.800 87,486 -0.12(-1.73%)
May 14, 2015 7.010 7.200 6.800 6.920 61,752 -0.16(-2.26%)
May 13, 2015 7.370 7.700 6.870 7.080 182,370 -0.26(-3.54%)
May 12, 2015 7.230 7.350 6.990 7.340 173,031 -0.02(-0.27%)
May 11, 2015 7.400 7.500 7.100 7.360 108,323 +0.14(+1.94%)
May 08, 2015 6.870 7.830 6.870 7.220 213,095 +0.03(+0.42%)
May 07, 2015 6.760 7.410 6.620 7.190 571,338 -0.05(-0.69%)
May 06, 2015 8.720 8.781 6.070 7.240 2,789,239 +2.28(+45.97%)
May 05, 2015 4.630 5.000 4.460 4.960 61,100 +0.38(+8.30%)
May 04, 2015 4.790 4.800 4.500 4.580 23,591 -0.21(-4.38%)
May 01, 2015 4.860 5.170 4.660 4.790 47,369 -0.09(-1.84%)
Apr 30, 2015 5.290 5.291 4.870 4.880 57,738 -0.47(-8.79%)
Apr 29, 2015 5.410 5.510 5.250 5.350 21,892 -0.08(-1.47%)
Apr 28, 2015 5.550 5.580 5.410 5.430 24,757 -0.04(-0.73%)
Apr 27, 2015 5.920 6.060 5.470 5.470 23,702 -0.44(-7.45%)
Apr 24, 2015 6.050 6.060 5.880 5.910 10,692 -0.24(-3.90%)
Apr 23, 2015 6.220 6.220 5.580 6.150 50,817 -0.14(-2.23%)
Apr 22, 2015 6.390 6.626 6.230 6.290 24,212 -0.10(-1.56%)
Apr 21, 2015 6.770 7.690 6.210 6.390 136,177 -0.31(-4.63%)
Apr 20, 2015 5.970 6.870 5.810 6.700 107,027 +0.74(+12.42%)
Apr 17, 2015 5.720 6.000 5.410 5.960 43,137 +0.55(+10.17%)
Apr 16, 2015 5.190 5.600 5.190 5.410 61,479 +0.26(+5.05%)
Apr 15, 2015 5.100 5.170 5.080 5.150 32,734 +0.02(+0.39%)
Apr 14, 2015 5.890 5.890 5.030 5.130 18,728 -0.02(-0.39%)
Apr 13, 2015 5.120 5.360 5.064 5.150 59,454 -0.07(-1.34%)
Apr 10, 2015 5.050 5.220 5.020 5.220 36,051 +0.11(+2.15%)
Apr 09, 2015 5.260 5.260 5.000 5.110 106,032 +0.08(+1.59%)
Apr 08, 2015 5.170 5.390 5.000 5.030 70,281 -0.09(-1.85%)
Apr 07, 2015 5.190 5.200 5.000 5.125 49,818 +0.09(+1.89%)
Apr 06, 2015 5.080 5.168 4.830 5.030 74,550 +0.00(+0.00%)
Apr 02, 2015 4.760 5.030 5.030 5.030 109,600 +0.22(+4.57%)
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.