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 (%)
Aug 31, 2017 4.010 4.125 3.720 3.780 491,500 -0.19(-4.79%)
Aug 30, 2017 3.670 4.070 3.670 3.970 842,844 +0.30(+8.17%)
Aug 29, 2017 3.210 3.740 3.210 3.670 737,160 +0.45(+13.98%)
Aug 28, 2017 3.110 3.230 3.070 3.220 116,775 +0.14(+4.55%)
Aug 25, 2017 3.120 3.155 3.040 3.080 44,919 -0.01(-0.32%)
Aug 24, 2017 3.050 3.130 2.972 3.090 177,509 +0.10(+3.34%)
Aug 23, 2017 2.950 3.090 2.910 2.990 76,144 -0.01(-0.33%)
Aug 22, 2017 2.890 3.030 2.810 3.000 107,102 +0.12(+4.17%)
Aug 21, 2017 2.880 2.900 2.810 2.880 61,966 +0.00(+0.00%)
Aug 18, 2017 2.990 2.990 2.860 2.880 186,068 -0.14(-4.64%)
Aug 17, 2017 3.140 3.160 3.000 3.020 164,027 -0.12(-3.82%)
Aug 16, 2017 3.230 3.260 3.000 3.140 301,884 -0.04(-1.26%)
Aug 15, 2017 3.250 3.340 3.070 3.180 498,686 +0.09(+2.91%)
Aug 14, 2017 3.050 3.190 2.995 3.090 318,690 +0.11(+3.69%)
Aug 11, 2017 2.860 3.000 2.820 2.980 151,510 +0.17(+6.05%)
Aug 10, 2017 3.030 3.100 2.780 2.810 179,777 -0.22(-7.26%)
Aug 09, 2017 2.870 3.060 2.810 3.030 177,895 +0.15(+5.21%)
Aug 08, 2017 2.800 3.400 2.780 2.880 419,653 +0.08(+2.86%)
Aug 07, 2017 2.980 3.048 2.800 2.800 112,488 -0.14(-4.76%)
Aug 04, 2017 2.600 2.950 2.595 2.940 337,112 +0.33(+12.64%)
Aug 03, 2017 2.620 2.680 2.520 2.610 138,951 +0.01(+0.38%)
Aug 02, 2017 2.720 2.770 2.580 2.600 150,615 -0.12(-4.41%)
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.