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, 2016 3.070 3.110 2.880 2.940 145,624 -0.15(-4.85%)
Nov 29, 2016 3.100 3.240 2.980 3.090 147,713 +0.00(+0.00%)
Nov 28, 2016 3.150 3.240 2.920 3.090 310,834 -0.09(-2.83%)
Nov 25, 2016 3.320 3.350 2.870 3.180 287,500 -0.11(-3.34%)
Nov 23, 2016 3.290 3.290 3.290 0 +0.35(+11.90%)
Nov 22, 2016 2.730 3.180 2.709 2.940 1,468,222 +0.28(+10.53%)
Nov 21, 2016 2.740 2.770 2.530 2.660 98,471 -0.09(-3.27%)
Nov 18, 2016 2.720 2.860 2.610 2.750 87,266 +0.04(+1.48%)
Nov 17, 2016 2.830 2.867 2.520 2.710 109,855 -0.14(-4.91%)
Nov 16, 2016 2.980 3.100 2.790 2.850 194,210 -0.15(-5.00%)
Nov 15, 2016 2.770 3.200 2.740 3.000 343,324 +0.26(+9.49%)
Nov 14, 2016 2.950 3.050 2.630 2.740 192,075 -0.19(-6.48%)
Nov 11, 2016 2.150 3.150 2.130 2.930 407,483 +0.78(+36.28%)
Nov 10, 2016 2.220 2.230 2.100 2.150 166,270 -0.05(-2.27%)
Nov 09, 2016 2.220 2.330 2.170 2.200 114,770 +0.04(+1.85%)
Nov 08, 2016 2.000 2.322 1.987 2.160 110,500 +0.19(+9.64%)
Nov 07, 2016 1.960 2.050 1.960 1.970 37,966 +0.02(+1.03%)
Nov 04, 2016 1.820 1.990 1.814 1.950 56,067 +0.03(+1.56%)
Nov 03, 2016 2.010 2.025 1.800 1.920 139,364 -0.11(-5.41%)
Nov 02, 2016 2.080 2.134 2.000 2.030 28,411 -0.05(-2.41%)
Nov 01, 2016 2.110 2.120 2.080 2.080 18,648 -0.02(-0.95%)
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%)
Oct 03, 2016 3.100 3.120 2.890 3.040 84,189 -0.08(-2.56%)
Sep 30, 2016 3.000 3.150 2.980 3.120 127,456 +0.10(+3.31%)
Sep 29, 2016 3.090 3.131 2.980 3.020 130,309 -0.05(-1.63%)
Sep 28, 2016 3.290 3.290 3.040 3.070 184,867 -0.19(-5.83%)
Sep 27, 2016 3.430 3.465 3.050 3.260 455,101 -0.15(-4.40%)
Sep 26, 2016 3.580 3.670 3.360 3.410 339,702 -0.03(-0.87%)
Sep 23, 2016 3.580 3.630 3.300 3.440 358,439 -0.10(-2.82%)
Sep 22, 2016 3.320 3.820 3.300 3.540 786,679 +0.36(+11.32%)
Sep 21, 2016 3.240 3.320 3.100 3.180 266,895 -0.01(-0.31%)
Sep 20, 2016 3.030 3.230 2.901 3.190 278,026 +0.19(+6.33%)
Sep 19, 2016 3.050 3.230 2.820 3.000 302,481 +0.08(+2.74%)
Sep 16, 2016 2.800 3.140 2.800 2.920 419,531 +0.13(+4.66%)
Sep 15, 2016 2.720 2.800 2.610 2.790 113,713 +0.08(+2.95%)
Sep 14, 2016 2.700 2.750 2.680 2.710 90,138 +0.01(+0.37%)
Sep 13, 2016 2.650 2.750 2.610 2.700 187,597 +0.00(+0.00%)
Sep 12, 2016 2.760 2.800 2.630 2.700 69,057 -0.05(-1.82%)
Sep 09, 2016 2.770 2.830 2.590 2.750 168,228 -0.05(-1.79%)
Sep 08, 2016 2.550 2.840 2.550 2.800 137,898 +0.25(+9.80%)
Sep 07, 2016 2.610 2.734 2.400 2.550 200,820 +0.12(+4.94%)
Sep 06, 2016 2.210 2.505 2.210 2.430 64,708 +0.05(+2.10%)
Sep 02, 2016 2.450 2.380 2.380 2.380 116,100 -0.07(-2.86%)
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.