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

Fate Therapeutics (NQ: FATE )

4.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Jul 01, 2016 1.710 1.830 1.830 1.830 520,000 +0.13(+7.65%)
Jun 30, 2016 1.710 1.750 1.680 1.700 252,575 +0.01(+0.59%)
Jun 29, 2016 1.760 1.760 1.650 1.690 174,382 -0.04(-2.31%)
Jun 28, 2016 1.750 1.780 1.650 1.730 147,647 +0.00(+0.00%)
Jun 27, 2016 1.900 1.910 1.660 1.730 249,142 -0.16(-8.47%)
Jun 24, 2016 1.750 1.890 1.750 1.890 332,905 +0.06(+3.28%)
Jun 23, 2016 1.860 1.890 1.770 1.830 264,157 +0.00(+0.00%)
Jun 22, 2016 1.890 1.900 1.800 1.830 233,696 -0.06(-3.17%)
Jun 21, 2016 2.100 2.100 1.780 1.890 1,038,471 -0.11(-5.50%)
Jun 20, 2016 1.900 2.340 1.830 2.000 4,596,299 +0.32(+19.05%)
Jun 17, 2016 1.780 1.800 1.680 1.680 71,440 -0.08(-4.55%)
Jun 16, 2016 1.770 1.820 1.670 1.760 176,958 -0.03(-1.68%)
Jun 15, 2016 1.748 1.830 1.740 1.790 95,950 +0.05(+2.87%)
Jun 14, 2016 1.780 1.790 1.680 1.740 194,811 -0.04(-2.25%)
Jun 13, 2016 1.750 1.830 1.680 1.780 163,096 +0.13(+7.88%)
Jun 10, 2016 1.660 1.730 1.590 1.650 80,664 -0.05(-2.94%)
Jun 09, 2016 1.790 1.810 1.690 1.700 102,630 -0.11(-6.08%)
Jun 08, 2016 1.860 1.860 1.780 1.810 94,515 -0.05(-2.69%)
Jun 07, 2016 1.650 1.870 1.610 1.860 248,581 +0.21(+12.73%)
Jun 06, 2016 1.640 1.680 1.550 1.650 252,117 +0.03(+1.85%)
Jun 03, 2016 1.570 1.640 1.540 1.620 260,297 +0.05(+3.18%)
Jun 02, 2016 1.520 1.650 1.520 1.570 255,792 +0.05(+3.29%)
Jun 01, 2016 1.540 1.555 1.470 1.520 309,046 -0.01(-0.65%)
May 31, 2016 1.590 1.590 1.510 1.530 130,967 -0.03(-1.92%)
May 27, 2016 1.570 1.560 1.560 1.560 116,700 -0.01(-0.64%)
May 26, 2016 1.590 1.690 1.560 1.570 96,289 -0.02(-1.26%)
May 25, 2016 1.620 1.670 1.570 1.590 115,355 -0.02(-1.24%)
May 24, 2016 1.600 1.640 1.580 1.610 74,664 +0.04(+2.55%)
May 23, 2016 1.510 1.665 1.510 1.570 169,041 +0.06(+3.97%)
May 20, 2016 1.530 1.570 1.480 1.510 130,822 +0.02(+1.22%)
May 19, 2016 1.520 1.640 1.490 1.492 96,313 -0.03(-1.86%)
May 18, 2016 1.520 1.610 1.500 1.520 138,268 +0.00(+0.00%)
May 17, 2016 1.540 1.550 1.500 1.520 103,948 -0.02(-1.30%)
May 16, 2016 1.590 1.590 1.520 1.540 108,996 -0.05(-3.14%)
May 13, 2016 1.580 1.620 1.550 1.590 105,673 +0.00(+0.00%)
May 12, 2016 1.700 1.730 1.570 1.590 211,136 -0.10(-5.92%)
May 11, 2016 1.720 1.750 1.650 1.690 38,829 -0.03(-1.74%)
May 10, 2016 1.600 1.730 1.600 1.720 46,424 -0.01(-0.58%)
May 09, 2016 1.740 1.750 1.660 1.730 68,511 +0.02(+1.17%)
May 06, 2016 1.670 1.758 1.630 1.710 102,161 +0.02(+1.18%)
May 05, 2016 1.740 1.770 1.630 1.690 103,405 -0.05(-2.87%)
May 04, 2016 1.810 1.870 1.680 1.740 209,569 -0.07(-3.87%)
May 03, 2016 1.810 1.860 1.760 1.810 252,321 -0.05(-2.69%)
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.