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

Fate Therapeutics (NQ: FATE )

4.750 -0.290 (-5.75%)
Streaming Delayed Price Updated: 12:45 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, 2014 11.02 11.07 9.315 9.740 276,563 -1.52(-13.50%)
Mar 28, 2014 12.26 12.26 10.90 11.26 30,440 -0.48(-4.13%)
Mar 27, 2014 12.17 12.78 11.18 11.74 46,284 -0.54(-4.36%)
Mar 26, 2014 11.25 13.55 11.18 12.28 123,989 +1.28(+11.64%)
Mar 25, 2014 11.51 12.01 10.99 11.00 33,949 -0.35(-3.08%)
Mar 24, 2014 11.30 11.90 10.50 11.35 40,267 -0.10(-0.87%)
Mar 21, 2014 11.81 11.84 10.66 11.45 73,867 -0.20(-1.72%)
Mar 20, 2014 11.61 11.83 10.52 11.65 29,578 +0.58(+5.24%)
Mar 19, 2014 11.51 11.96 11.06 11.07 48,419 -0.44(-3.82%)
Mar 18, 2014 10.45 11.60 10.21 11.51 94,532 +1.08(+10.35%)
Mar 17, 2014 10.75 11.02 10.19 10.43 87,028 -0.72(-6.46%)
Mar 14, 2014 8.850 12.81 8.700 11.15 295,227 +2.38(+27.14%)
Mar 13, 2014 9.080 9.149 8.444 8.770 24,868 -0.06(-0.68%)
Mar 12, 2014 8.750 9.080 8.120 8.830 99,582 -0.16(-1.78%)
Mar 11, 2014 9.000 9.200 8.640 8.990 32,367 -0.05(-0.55%)
Mar 10, 2014 9.090 9.430 8.700 9.040 31,155 -0.05(-0.55%)
Mar 07, 2014 9.580 9.890 8.450 9.090 56,941 -0.38(-4.01%)
Mar 06, 2014 8.800 10.000 8.320 9.470 62,023 +0.65(+7.37%)
Mar 05, 2014 8.880 8.880 8.410 8.820 34,944 +0.15(+1.73%)
Mar 04, 2014 8.970 8.970 7.750 8.670 58,825 -0.31(-3.45%)
Mar 03, 2014 7.030 9.000 6.700 8.980 103,634 +2.01(+28.84%)
Feb 28, 2014 7.100 7.180 6.900 6.970 38,298 -0.13(-1.83%)
Feb 27, 2014 6.680 7.100 6.270 7.100 46,446 +0.84(+13.42%)
Feb 26, 2014 6.480 6.809 6.250 6.260 59,641 +0.07(+1.13%)
Feb 25, 2014 6.180 6.350 6.180 6.190 11,696 +0.09(+1.48%)
Feb 24, 2014 6.000 6.290 6.000 6.100 80,720 +0.10(+1.67%)
Feb 21, 2014 6.080 6.090 5.980 6.000 4,771 +0.00(+0.00%)
Feb 20, 2014 6.140 6.160 6.000 6.000 8,400 -0.06(-0.99%)
Feb 19, 2014 6.000 6.139 6.000 6.060 6,868 +0.06(+1.00%)
Feb 18, 2014 6.140 6.324 5.950 6.000 46,386 -0.01(-0.17%)
Feb 14, 2014 6.020 6.010 6.010 6.010 34,100 +0.09(+1.52%)
Feb 13, 2014 5.980 6.100 5.890 5.920 22,667 +0.04(+0.68%)
Feb 12, 2014 6.040 6.100 5.850 5.880 40,532 -0.11(-1.75%)
Feb 11, 2014 6.150 6.150 5.980 5.985 24,170 -0.01(-0.25%)
Feb 10, 2014 6.200 6.250 5.990 6.000 13,670 -0.20(-3.23%)
Feb 07, 2014 6.230 6.430 5.980 6.200 9,690 +0.13(+2.14%)
Feb 06, 2014 6.280 6.360 5.950 6.070 32,300 -0.05(-0.82%)
Feb 05, 2014 6.130 6.357 6.050 6.120 22,376 -0.05(-0.81%)
Feb 04, 2014 6.270 6.396 6.100 6.170 4,426 -0.08(-1.28%)
Feb 03, 2014 6.270 6.278 6.145 6.250 2,480 +0.05(+0.80%)
Jan 31, 2014 6.570 6.570 6.100 6.200 21,606 -0.06(-0.96%)
Jan 30, 2014 6.250 6.489 6.250 6.260 10,373 +0.15(+2.45%)
Jan 29, 2014 6.420 6.860 5.980 6.110 40,172 -0.14(-2.24%)
Jan 28, 2014 6.250 6.680 6.240 6.250 6,301 -0.01(-0.16%)
Jan 27, 2014 6.990 6.990 6.200 6.260 71,339 -0.66(-9.54%)
Jan 24, 2014 6.800 6.950 6.780 6.920 10,899 +0.12(+1.76%)
Jan 23, 2014 7.050 7.200 6.593 6.800 39,800 -0.22(-3.13%)
Jan 22, 2014 7.120 7.500 6.990 7.020 82,033 +0.14(+2.03%)
Jan 21, 2014 7.200 7.490 6.880 6.880 61,204 -0.28(-3.91%)
Jan 17, 2014 6.830 7.160 7.160 7.160 98,600 +0.21(+3.02%)
Jan 16, 2014 6.950 6.960 6.630 6.950 92,967 +0.32(+4.75%)
Jan 15, 2014 6.550 6.716 6.450 6.635 36,615 +0.08(+1.30%)
Jan 14, 2014 6.500 6.820 6.380 6.550 26,507 +0.12(+1.87%)
Jan 13, 2014 6.497 6.850 6.380 6.430 31,481 -0.18(-2.72%)
Jan 10, 2014 6.660 6.850 6.370 6.610 16,682 -0.01(-0.15%)
Jan 09, 2014 6.520 6.800 6.383 6.620 17,029 -0.22(-3.22%)
Jan 08, 2014 6.451 6.850 6.320 6.840 53,970 +0.47(+7.38%)
Jan 07, 2014 6.360 6.880 6.250 6.370 24,100 -0.18(-2.75%)
Jan 06, 2014 6.790 6.790 6.360 6.550 31,788 -0.27(-3.96%)
Jan 03, 2014 6.400 6.870 6.250 6.820 35,270 +0.46(+7.23%)
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.