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 (%)
Oct 31, 2016 2.160 2.200 2.010 2.100 132,334 -0.08(-3.67%)
Oct 28, 2016 2.250 2.250 2.110 2.180 118,377 -0.05(-2.24%)
Oct 27, 2016 2.240 2.295 2.200 2.230 46,865 -0.02(-0.89%)
Oct 26, 2016 2.250 2.307 2.180 2.250 38,537 +0.00(+0.00%)
Oct 25, 2016 2.360 2.360 2.200 2.250 244,825 -0.08(-3.43%)
Oct 24, 2016 2.380 2.390 2.310 2.330 64,479 -0.05(-2.31%)
Oct 21, 2016 2.500 2.500 2.380 2.385 45,903 -0.12(-4.60%)
Oct 20, 2016 2.410 2.500 2.410 2.500 22,472 +0.10(+4.16%)
Oct 19, 2016 2.490 2.530 2.380 2.400 70,868 -0.07(-2.83%)
Oct 18, 2016 2.450 2.510 2.360 2.470 64,767 +0.05(+2.07%)
Oct 17, 2016 2.510 2.540 2.380 2.420 85,825 -0.13(-5.10%)
Oct 14, 2016 2.560 2.705 2.490 2.550 63,000 +0.02(+0.79%)
Oct 13, 2016 2.650 2.670 2.500 2.530 195,484 -0.16(-5.95%)
Oct 12, 2016 2.960 2.970 2.660 2.690 118,798 -0.26(-8.81%)
Oct 11, 2016 2.930 2.993 2.870 2.950 53,373 +0.01(+0.34%)
Oct 10, 2016 2.880 2.969 2.820 2.940 81,084 +0.08(+2.80%)
Oct 07, 2016 2.970 3.059 2.850 2.860 61,427 -0.11(-3.70%)
Oct 06, 2016 3.030 3.030 2.850 2.970 115,612 -0.10(-3.26%)
Oct 05, 2016 3.050 3.130 2.910 3.070 111,227 +0.06(+1.99%)
Oct 04, 2016 3.020 3.120 2.960 3.010 71,110 -0.03(-0.99%)
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.