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

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 4.570 4.610 4.470 4.550 159,896 +0.03(+0.66%)
Mar 30, 2017 4.620 4.620 4.460 4.520 244,984 -0.06(-1.31%)
Mar 29, 2017 4.670 4.740 4.526 4.580 199,769 -0.03(-0.65%)
Mar 28, 2017 4.820 4.880 4.550 4.610 268,656 -0.22(-4.55%)
Mar 27, 2017 4.710 4.850 4.520 4.830 318,275 +0.06(+1.26%)
Mar 24, 2017 4.520 4.800 4.520 4.770 237,108 +0.13(+2.80%)
Mar 23, 2017 4.270 4.650 4.260 4.640 359,892 +0.24(+5.45%)
Mar 22, 2017 4.500 4.615 4.240 4.400 424,627 -0.13(-2.87%)
Mar 21, 2017 4.990 5.080 4.510 4.530 681,452 -0.46(-9.22%)
Mar 20, 2017 4.940 5.130 4.792 4.990 577,805 +0.04(+0.81%)
Mar 17, 2017 4.760 4.970 4.510 4.950 1,010,383 +0.31(+6.68%)
Mar 16, 2017 4.620 4.650 4.391 4.640 385,890 -0.05(-1.07%)
Mar 15, 2017 4.650 4.790 4.620 4.690 361,760 -0.01(-0.21%)
Mar 14, 2017 4.820 4.870 4.500 4.700 640,640 -0.35(-6.93%)
Mar 13, 2017 5.660 5.670 5.020 5.050 3,841,442 +0.25(+5.21%)
Mar 10, 2017 4.650 5.250 4.500 4.800 1,587,145 +0.26(+5.73%)
Mar 09, 2017 4.160 4.580 4.070 4.540 774,676 +0.46(+11.27%)
Mar 08, 2017 4.050 4.189 4.020 4.080 217,169 +0.11(+2.77%)
Mar 07, 2017 4.180 4.260 3.963 3.970 294,054 -0.20(-4.80%)
Mar 06, 2017 4.150 4.200 4.020 4.170 136,492 -0.03(-0.71%)
Mar 03, 2017 4.250 4.370 4.080 4.200 262,244 -0.09(-2.10%)
Mar 02, 2017 4.450 4.450 4.190 4.290 244,000 -0.09(-2.05%)
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.