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 (%)
Dec 31, 2014 5.460 5.030 5.030 5.030 178,000 -0.62(-10.97%)
Dec 30, 2014 5.401 5.730 5.400 5.650 36,653 +0.18(+3.29%)
Dec 29, 2014 5.440 5.650 5.200 5.470 21,100 -0.13(-2.32%)
Dec 26, 2014 4.990 5.610 4.981 5.600 22,669 +0.70(+14.24%)
Dec 24, 2014 4.730 4.902 4.902 4.902 3,900 +0.23(+4.97%)
Dec 23, 2014 4.950 4.950 4.500 4.670 18,464 -0.34(-6.79%)
Dec 22, 2014 5.270 5.559 4.040 5.010 76,998 -0.26(-4.93%)
Dec 19, 2014 3.750 5.900 3.655 5.270 345,510 +1.57(+42.43%)
Dec 18, 2014 3.700 3.750 3.500 3.700 29,302 +0.12(+3.35%)
Dec 17, 2014 3.740 3.740 3.500 3.580 12,257 -0.09(-2.43%)
Dec 16, 2014 3.510 3.686 3.510 3.669 10,527 +0.08(+2.20%)
Dec 15, 2014 3.620 3.660 3.560 3.590 20,738 -0.10(-2.71%)
Dec 12, 2014 3.700 3.714 3.500 3.690 10,749 +0.01(+0.27%)
Dec 11, 2014 3.980 3.980 3.610 3.680 17,759 -0.25(-6.36%)
Dec 10, 2014 3.990 4.000 3.720 3.930 12,731 -0.03(-0.76%)
Dec 09, 2014 3.720 3.960 3.520 3.960 22,912 +0.29(+7.90%)
Dec 08, 2014 3.800 3.800 3.650 3.670 37,204 -0.01(-0.27%)
Dec 05, 2014 3.670 3.740 3.660 3.680 11,939 +0.01(+0.27%)
Dec 04, 2014 3.890 3.900 3.670 3.670 7,355 -0.08(-2.13%)
Dec 03, 2014 3.750 3.880 3.750 3.750 8,382 -0.12(-3.10%)
Dec 02, 2014 3.770 3.990 3.770 3.870 19,730 -0.01(-0.26%)
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.