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

Fate Therapeutics (NQ: FATE )

4.790 -0.250 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
Mar 01, 2017 4.400 4.460 4.290 4.380 370,657 +0.09(+2.10%)
Feb 28, 2017 4.240 4.415 4.130 4.290 345,448 +0.11(+2.63%)
Feb 27, 2017 4.100 4.330 4.060 4.180 250,496 +0.11(+2.70%)
Feb 24, 2017 4.020 4.100 3.850 4.070 307,176 +0.05(+1.24%)
Feb 23, 2017 4.260 4.295 3.851 4.020 686,197 -0.22(-5.19%)
Feb 22, 2017 4.310 4.750 4.080 4.240 770,728 -0.14(-3.20%)
Feb 21, 2017 4.180 4.660 4.000 4.380 1,291,435 +0.45(+11.45%)
Feb 17, 2017 3.930 3.930 3.930 0 +0.54(+15.93%)
Feb 16, 2017 3.230 3.400 3.180 3.390 283,744 +0.20(+6.27%)
Feb 15, 2017 3.250 3.290 3.150 3.190 481,168 +0.01(+0.31%)
Feb 14, 2017 3.010 3.290 2.990 3.180 441,771 +0.20(+6.71%)
Feb 13, 2017 2.960 2.990 2.910 2.980 79,624 +0.02(+0.68%)
Feb 10, 2017 2.935 2.980 2.920 2.960 56,159 +0.02(+0.68%)
Feb 09, 2017 2.810 2.940 2.800 2.940 191,149 +0.15(+5.38%)
Feb 08, 2017 2.800 2.820 2.780 2.790 24,697 -0.01(-0.36%)
Feb 07, 2017 2.800 2.860 2.755 2.800 45,291 -0.01(-0.36%)
Feb 06, 2017 2.870 2.900 2.710 2.810 101,518 -0.04(-1.40%)
Feb 03, 2017 2.810 2.900 2.750 2.850 69,798 +0.03(+1.06%)
Feb 02, 2017 2.860 2.860 2.795 2.820 44,190 -0.02(-0.70%)
Feb 01, 2017 2.730 2.880 2.730 2.840 54,821 +0.11(+4.03%)
Jan 31, 2017 2.760 2.820 2.680 2.730 91,901 -0.05(-1.80%)
Jan 30, 2017 2.780 2.830 2.711 2.780 33,223 +0.00(+0.00%)
Jan 27, 2017 2.800 2.835 2.750 2.780 85,380 -0.02(-0.71%)
Jan 26, 2017 2.820 2.900 2.800 2.800 55,483 -0.10(-3.45%)
Jan 25, 2017 2.890 3.030 2.850 2.900 124,089 +0.01(+0.35%)
Jan 24, 2017 2.750 2.913 2.720 2.890 91,492 +0.15(+5.47%)
Jan 23, 2017 3.010 3.080 2.540 2.740 216,774 -0.32(-10.46%)
Jan 20, 2017 3.150 3.240 3.000 3.060 123,694 -0.07(-2.24%)
Jan 19, 2017 3.220 3.390 3.120 3.130 181,815 -0.05(-1.57%)
Jan 18, 2017 3.030 3.290 3.030 3.180 193,172 +0.18(+6.00%)
Jan 17, 2017 3.030 3.090 2.975 3.000 113,598 -0.05(-1.64%)
Jan 13, 2017 3.050 3.050 3.050 0 +0.29(+10.51%)
Jan 12, 2017 2.840 2.890 2.700 2.760 52,001 -0.06(-2.13%)
Jan 11, 2017 2.890 2.991 2.710 2.820 106,578 -0.04(-1.40%)
Jan 10, 2017 2.849 2.900 2.815 2.860 75,492 +0.03(+1.06%)
Jan 09, 2017 2.810 2.836 2.740 2.830 49,061 +0.04(+1.43%)
Jan 06, 2017 2.780 2.840 2.759 2.790 28,910 +0.03(+1.09%)
Jan 05, 2017 2.780 2.940 2.710 2.760 42,944 +0.03(+1.10%)
Jan 04, 2017 2.720 2.800 2.690 2.730 43,550 +0.04(+1.49%)
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.