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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 4.430 4.440 4.340 4.400 141,757 +0.04(+0.92%)
Nov 29, 2017 4.310 4.490 4.250 4.360 177,549 +0.06(+1.40%)
Nov 28, 2017 4.270 4.440 4.190 4.300 170,630 +0.07(+1.65%)
Nov 27, 2017 4.200 4.290 4.140 4.230 147,629 +0.03(+0.71%)
Nov 24, 2017 4.200 4.230 4.090 4.200 39,696 +0.05(+1.20%)
Nov 22, 2017 4.290 4.340 4.140 4.150 166,526 -0.12(-2.81%)
Nov 21, 2017 4.440 4.490 4.240 4.270 229,523 -0.12(-2.73%)
Nov 20, 2017 4.410 4.410 4.280 4.390 85,071 +0.02(+0.46%)
Nov 17, 2017 4.310 4.450 4.260 4.370 91,964 +0.05(+1.16%)
Nov 16, 2017 4.090 4.490 4.030 4.320 238,834 +0.33(+8.27%)
Nov 15, 2017 4.180 4.292 3.990 3.990 273,137 -0.20(-4.77%)
Nov 14, 2017 4.100 4.290 4.100 4.190 170,397 +0.04(+0.96%)
Nov 13, 2017 4.420 4.440 4.140 4.150 228,587 -0.27(-6.11%)
Nov 10, 2017 4.620 4.670 4.280 4.420 414,581 -0.02(-0.45%)
Nov 09, 2017 4.500 4.588 4.339 4.440 256,110 -0.15(-3.27%)
Nov 08, 2017 4.890 4.895 4.560 4.590 244,645 -0.34(-6.90%)
Nov 07, 2017 5.000 5.000 4.750 4.930 188,819 -0.03(-0.60%)
Nov 06, 2017 4.820 4.970 4.770 4.960 159,418 +0.14(+2.90%)
Nov 03, 2017 4.750 5.000 4.680 4.820 309,943 +0.10(+2.12%)
Nov 02, 2017 4.350 4.790 4.060 4.720 404,187 +0.03(+0.64%)
Nov 01, 2017 4.850 4.885 4.510 4.690 259,713 -0.08(-1.68%)
Oct 31, 2017 4.580 4.930 4.500 4.770 461,026 +0.16(+3.47%)
Oct 30, 2017 4.560 4.740 4.270 4.610 336,703 +0.07(+1.54%)
Oct 27, 2017 4.240 4.540 4.227 4.540 370,551 +0.29(+6.82%)
Oct 26, 2017 3.950 4.270 3.850 4.250 320,509 +0.27(+6.78%)
Oct 25, 2017 4.120 4.255 3.910 3.980 204,380 -0.19(-4.56%)
Oct 24, 2017 4.180 4.240 4.130 4.170 188,599 -0.04(-0.95%)
Oct 23, 2017 4.190 4.300 4.070 4.210 399,926 +0.03(+0.72%)
Oct 20, 2017 4.160 4.190 4.040 4.180 123,333 +0.07(+1.70%)
Oct 19, 2017 4.160 4.160 4.010 4.110 95,559 -0.06(-1.44%)
Oct 18, 2017 4.110 4.200 3.990 4.170 158,768 +0.09(+2.21%)
Oct 17, 2017 4.050 4.100 3.990 4.080 114,863 +0.02(+0.49%)
Oct 16, 2017 4.000 4.170 3.960 4.060 227,135 +0.01(+0.25%)
Oct 13, 2017 4.110 4.150 3.590 4.050 504,790 -0.02(-0.49%)
Oct 12, 2017 4.290 4.300 3.950 4.070 307,204 -0.04(-0.97%)
Oct 11, 2017 4.130 4.200 4.100 4.110 80,242 -0.05(-1.20%)
Oct 10, 2017 4.180 4.190 4.040 4.160 102,355 -0.02(-0.48%)
Oct 09, 2017 4.150 4.290 3.990 4.180 137,016 +0.06(+1.46%)
Oct 06, 2017 4.200 4.240 4.020 4.120 183,949 -0.08(-1.90%)
Oct 05, 2017 4.200 4.280 4.100 4.200 203,543 +0.03(+0.72%)
Oct 04, 2017 4.230 4.350 4.150 4.170 194,140 -0.05(-1.18%)
Oct 03, 2017 4.190 4.280 4.130 4.220 143,062 +0.05(+1.20%)
Oct 02, 2017 4.000 4.180 3.950 4.170 279,426 +0.21(+5.30%)
Sep 29, 2017 4.090 4.150 3.930 3.960 271,468 -0.11(-2.70%)
Sep 28, 2017 4.050 4.130 3.980 4.070 268,295 -0.02(-0.49%)
Sep 27, 2017 4.030 4.150 3.939 4.090 184,695 +0.08(+2.00%)
Sep 26, 2017 3.920 4.040 3.750 4.010 238,249 +0.12(+3.08%)
Sep 25, 2017 4.120 4.172 3.830 3.890 390,205 -0.23(-5.58%)
Sep 22, 2017 3.940 4.170 3.888 4.120 161,800 +0.18(+4.57%)
Sep 21, 2017 4.190 4.190 3.920 3.940 251,898 -0.19(-4.60%)
Sep 20, 2017 4.250 4.250 4.110 4.130 127,880 -0.08(-1.90%)
Sep 19, 2017 4.280 4.400 4.110 4.210 177,448 -0.04(-0.94%)
Sep 18, 2017 4.230 4.430 4.230 4.250 315,251 +0.09(+2.16%)
Sep 15, 2017 4.200 4.290 4.050 4.160 618,769 -0.07(-1.65%)
Sep 14, 2017 4.340 4.360 4.050 4.230 259,404 -0.08(-1.86%)
Sep 13, 2017 4.200 4.390 4.110 4.310 183,382 +0.11(+2.62%)
Sep 12, 2017 4.290 4.330 4.150 4.200 198,053 -0.03(-0.71%)
Sep 11, 2017 4.120 4.291 3.990 4.230 328,156 +0.11(+2.67%)
Sep 08, 2017 4.310 4.379 4.030 4.120 291,230 -0.07(-1.67%)
Sep 07, 2017 4.020 4.360 3.930 4.190 376,281 +0.19(+4.75%)
Sep 06, 2017 4.020 4.030 3.900 4.000 213,073 +0.02(+0.50%)
Sep 05, 2017 3.900 4.100 3.810 3.980 255,320 +0.11(+2.84%)
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.