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

Fate Therapeutics (NQ: FATE )

4.970 +0.190 (+3.97%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 23, 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 28, 2014 3.870 3.870 3.750 3.750 6,379 -0.14(-3.60%)
Nov 26, 2014 3.750 3.890 3.890 3.890 13,000 +0.13(+3.46%)
Nov 25, 2014 4.090 4.090 3.670 3.760 28,606 -0.23(-5.76%)
Nov 24, 2014 4.280 4.280 3.800 3.990 21,286 -0.24(-5.67%)
Nov 21, 2014 3.990 4.230 3.850 4.230 38,413 +0.38(+9.87%)
Nov 20, 2014 3.900 4.000 3.850 3.850 6,414 -0.05(-1.28%)
Nov 19, 2014 4.000 4.000 3.900 3.900 7,816 -0.09(-2.26%)
Nov 18, 2014 3.770 4.000 3.750 3.990 30,953 +0.24(+6.40%)
Nov 17, 2014 3.890 3.908 3.530 3.750 38,122 -0.21(-5.30%)
Nov 14, 2014 4.060 4.110 3.950 3.960 21,228 -0.14(-3.41%)
Nov 13, 2014 4.220 4.250 4.060 4.100 7,932 +0.06(+1.49%)
Nov 12, 2014 4.000 4.290 4.000 4.040 41,875 +0.09(+2.28%)
Nov 11, 2014 3.900 4.090 3.900 3.950 45,983 +0.04(+1.02%)
Nov 10, 2014 4.050 4.265 3.910 3.910 32,439 -0.14(-3.46%)
Nov 07, 2014 4.475 4.475 3.910 4.050 24,383 -0.41(-9.19%)
Nov 06, 2014 4.500 4.530 4.450 4.460 36,953 -0.08(-1.76%)
Nov 05, 2014 4.500 4.600 4.500 4.540 6,542 +0.06(+1.34%)
Nov 04, 2014 4.600 4.600 4.480 4.480 3,846 -0.02(-0.44%)
Nov 03, 2014 4.630 4.630 4.500 4.500 18,450 -0.17(-3.64%)
Oct 31, 2014 4.720 4.720 4.545 4.670 1,393 -0.07(-1.48%)
Oct 30, 2014 4.730 4.740 4.730 4.740 400 +0.02(+0.42%)
Oct 29, 2014 4.750 4.883 4.510 4.720 21,054 -0.01(-0.15%)
Oct 28, 2014 4.650 4.730 4.595 4.727 5,068 +0.03(+0.57%)
Oct 27, 2014 4.630 4.730 4.490 4.700 8,176 +0.08(+1.73%)
Oct 24, 2014 4.450 4.620 4.400 4.620 8,629 +0.39(+9.22%)
Oct 23, 2014 4.750 4.750 4.170 4.230 46,385 -0.50(-10.57%)
Oct 22, 2014 4.710 4.990 4.560 4.730 36,630 +0.11(+2.38%)
Oct 21, 2014 4.400 4.640 4.400 4.620 12,474 +0.21(+4.76%)
Oct 20, 2014 4.510 4.530 4.400 4.410 2,550 -0.12(-2.65%)
Oct 17, 2014 4.560 4.680 4.510 4.530 4,078 -0.08(-1.73%)
Oct 16, 2014 4.710 4.710 4.500 4.610 6,569 -0.15(-3.15%)
Oct 15, 2014 4.790 4.960 4.760 4.760 15,218 -0.16(-3.25%)
Oct 14, 2014 5.230 5.260 5.060 4.920 27,423 -0.13(-2.57%)
Oct 13, 2014 5.030 5.160 5.020 5.050 2,063 -0.18(-3.44%)
Oct 10, 2014 5.015 5.310 5.010 5.230 8,223 -0.05(-0.95%)
Oct 09, 2014 5.032 5.305 5.032 5.280 7,028 +0.14(+2.72%)
Oct 08, 2014 5.000 5.153 5.000 5.140 890 +0.06(+1.18%)
Oct 07, 2014 5.270 5.280 5.000 5.080 60,386 -0.22(-4.15%)
Oct 06, 2014 5.070 5.300 5.000 5.300 22,683 +0.11(+2.12%)
Oct 03, 2014 5.070 5.190 5.070 5.190 600 +0.11(+2.17%)
Oct 02, 2014 5.080 5.185 5.080 5.080 3,142 +0.01(+0.20%)
Oct 01, 2014 5.100 5.320 5.070 5.070 3,563 -0.03(-0.59%)
Sep 30, 2014 5.300 5.350 5.100 5.100 6,814 -0.10(-1.92%)
Sep 29, 2014 5.120 5.210 5.090 5.200 6,411 -0.16(-2.99%)
Sep 26, 2014 5.100 5.360 5.100 5.360 600 +0.13(+2.49%)
Sep 25, 2014 5.100 5.260 5.100 5.230 3,401 +0.01(+0.19%)
Sep 24, 2014 5.120 5.220 5.100 5.220 3,497 +0.11(+2.15%)
Sep 23, 2014 5.120 5.120 5.100 5.110 2,157 -0.08(-1.54%)
Sep 22, 2014 5.220 5.279 5.100 5.190 10,641 -0.01(-0.19%)
Sep 19, 2014 5.280 5.590 5.200 5.200 46,613 -0.03(-0.57%)
Sep 18, 2014 5.120 5.490 5.120 5.230 10,956 +0.07(+1.36%)
Sep 17, 2014 5.400 5.430 5.160 5.160 15,439 -0.25(-4.62%)
Sep 16, 2014 5.220 5.460 5.220 5.410 4,799 +0.07(+1.31%)
Sep 15, 2014 5.300 5.500 5.210 5.340 10,769 -0.14(-2.55%)
Sep 12, 2014 5.350 5.500 5.200 5.480 14,718 +0.27(+5.13%)
Sep 11, 2014 5.470 5.470 5.200 5.213 10,378 -0.26(-4.71%)
Sep 10, 2014 5.750 5.750 5.400 5.470 10,031 -0.43(-7.29%)
Sep 09, 2014 5.650 5.900 5.650 5.900 14,247 +0.27(+4.80%)
Sep 08, 2014 5.250 5.970 5.250 5.630 12,998 +0.35(+6.63%)
Sep 05, 2014 5.360 5.360 5.250 5.280 1,300 -0.11(-2.04%)
Sep 04, 2014 5.290 5.410 5.290 5.390 1,702 +0.15(+2.86%)
Sep 03, 2014 5.390 5.390 5.200 5.240 18,460 -0.01(-0.19%)
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.