Indicators

Fate Therapeutics (NQ: FATE )

4.205 +0.125 (+3.06%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	5.330	5.340	5.340	5.340	2,900	+0.09(+1.71%)
Aug 28, 2014	5.247	5.440	5.210	5.250	5,049	+0.03(+0.57%)
Aug 27, 2014	5.200	5.290	5.200	5.220	8,200	+0.00(+0.00%)
Aug 26, 2014	5.200	5.220	5.200	5.220	890	-0.13(-2.39%)
Aug 22, 2014	5.200	5.348	5.348	5.348	160	-0.01(-0.22%)
Aug 21, 2014	5.380	5.430	5.360	5.360	1,875	-0.02(-0.31%)
Aug 20, 2014	5.240	5.480	5.240	5.376	6,830	+0.18(+3.39%)
Aug 19, 2014	5.384	5.384	5.110	5.200	8,600	-0.27(-4.94%)
Aug 18, 2014	5.470	5.470	5.400	5.470	1,727	-0.03(-0.55%)
Aug 15, 2014	5.511	5.511	5.511	5.500	504	-0.09(-1.61%)
Aug 14, 2014	5.580	6.000	5.570	5.590	10,478	+0.08(+1.45%)
Aug 13, 2014	5.700	5.980	5.300	5.510	66,291	-0.49(-8.17%)
Aug 12, 2014	5.650	6.000	5.510	6.000	1,968	+0.05(+0.88%)
Aug 11, 2014	5.780	5.947	5.310	5.947	5,584	+0.15(+2.54%)
Aug 08, 2014	5.860	6.370	5.010	5.800	59,179	-0.01(-0.17%)
Aug 07, 2014	6.060	6.060	5.670	5.810	11,224	-0.32(-5.22%)
Aug 06, 2014	6.170	6.170	5.900	6.130	22,079	+0.08(+1.32%)
Aug 05, 2014	6.100	6.290	6.050	6.050	18,061	-0.10(-1.63%)
Aug 04, 2014	6.100	6.310	6.100	6.150	3,832	+0.02(+0.33%)

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.