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 (%)
Jul 31, 2014 6.010 6.130 6.010 6.030 1,201 -0.11(-1.79%)
Jul 30, 2014 6.130 6.165 6.130 6.140 3,480 +0.02(+0.33%)
Jul 29, 2014 6.130 6.400 6.010 6.120 15,780 -0.13(-2.08%)
Jul 28, 2014 6.280 6.300 6.237 6.250 3,019 -0.03(-0.48%)
Jul 25, 2014 6.470 6.480 6.215 6.280 20,336 -0.17(-2.64%)
Jul 24, 2014 6.550 6.626 6.310 6.450 15,920 +0.01(+0.16%)
Jul 23, 2014 6.400 6.495 6.070 6.440 20,155 -0.03(-0.46%)
Jul 22, 2014 6.590 6.650 6.320 6.470 32,306 -0.04(-0.61%)
Jul 21, 2014 6.610 6.670 6.380 6.510 30,617 +0.09(+1.40%)
Jul 18, 2014 6.400 6.760 6.300 6.420 6,263 -0.02(-0.31%)
Jul 17, 2014 6.720 6.720 6.400 6.440 32,860 -0.21(-3.16%)
Jul 16, 2014 6.520 6.840 6.420 6.650 33,192 +0.21(+3.26%)
Jul 15, 2014 6.410 6.480 6.400 6.440 224,440 -0.03(-0.46%)
Jul 14, 2014 6.410 6.490 6.350 6.470 17,963 -0.01(-0.15%)
Jul 11, 2014 6.420 6.510 6.300 6.480 8,697 +0.06(+0.93%)
Jul 10, 2014 6.620 6.635 6.390 6.420 30,421 +0.02(+0.31%)
Jul 09, 2014 6.680 6.940 6.340 6.400 33,892 +0.00(+0.00%)
Jul 08, 2014 6.570 6.870 6.390 6.400 32,962 -0.09(-1.39%)
Jul 07, 2014 6.850 6.920 6.210 6.490 73,514 +0.09(+1.41%)
Jul 03, 2014 6.460 6.400 6.400 6.400 21,500 -0.09(-1.39%)
Jul 02, 2014 6.450 6.490 6.430 6.490 2,478 +0.09(+1.41%)
Jul 01, 2014 6.450 6.550 6.400 6.400 4,623 +0.09(+1.43%)
Jun 30, 2014 6.410 6.500 6.230 6.310 9,745 +0.06(+0.96%)
Jun 27, 2014 6.270 6.540 6.250 6.250 5,190 -0.28(-4.29%)
Jun 26, 2014 6.400 6.600 6.300 6.530 11,585 -0.06(-0.91%)
Jun 25, 2014 6.410 6.890 6.410 6.590 10,960 +0.11(+1.70%)
Jun 24, 2014 6.240 6.507 6.240 6.480 7,249 +0.20(+3.18%)
Jun 23, 2014 6.300 6.460 6.010 6.280 11,451 +0.07(+1.13%)
Jun 20, 2014 6.600 6.949 5.880 6.210 55,282 -0.36(-5.48%)
Jun 19, 2014 7.020 7.020 6.460 6.570 17,357 -0.18(-2.67%)
Jun 18, 2014 6.990 6.990 6.750 6.750 9,300 -0.19(-2.74%)
Jun 17, 2014 7.000 7.000 6.750 6.940 11,890 +0.00(+0.00%)
Jun 16, 2014 7.500 7.670 6.890 6.940 13,003 -0.05(-0.72%)
Jun 13, 2014 6.990 7.050 6.520 6.990 14,715 +0.00(+0.00%)
Jun 12, 2014 6.520 7.000 6.520 6.990 22,332 +0.05(+0.72%)
Jun 11, 2014 6.630 7.000 6.630 6.940 12,903 -0.06(-0.86%)
Jun 10, 2014 7.000 7.000 6.950 7.000 10,123 +0.29(+4.32%)
Jun 06, 2014 6.700 6.800 6.700 6.710 1,976 +0.06(+0.90%)
Jun 05, 2014 6.740 6.740 6.340 6.650 2,825 -0.01(-0.15%)
Jun 04, 2014 6.670 6.820 6.610 6.660 8,412 -0.27(-3.90%)
Jun 03, 2014 6.650 6.930 6.300 6.930 12,806 +0.22(+3.28%)
Jun 02, 2014 6.850 6.850 6.570 6.710 8,798 -0.28(-4.01%)
May 30, 2014 6.950 7.000 6.680 6.990 10,943 +0.05(+0.72%)
May 29, 2014 7.000 7.000 6.940 6.940 4,518 -0.03(-0.43%)
May 28, 2014 6.520 6.990 6.520 6.970 4,015 +0.48(+7.40%)
May 27, 2014 6.340 7.000 6.340 6.490 5,818 +0.08(+1.25%)
May 23, 2014 6.410 6.410 6.410 6.410 2,600 -0.14(-2.14%)
May 22, 2014 6.230 6.550 6.180 6.550 6,013 +0.35(+5.65%)
May 21, 2014 6.410 6.765 6.020 6.200 22,491 -0.26(-4.02%)
May 20, 2014 6.600 6.600 6.450 6.460 5,632 -0.14(-2.12%)
May 19, 2014 6.740 6.949 6.560 6.600 21,815 -0.05(-0.75%)
May 16, 2014 6.590 6.790 6.590 6.650 2,883 -0.04(-0.60%)
May 15, 2014 6.570 6.990 6.430 6.690 10,432 +0.14(+2.14%)
May 14, 2014 6.620 6.980 6.540 6.550 8,587 -0.01(-0.15%)
May 13, 2014 6.850 6.860 6.450 6.560 20,631 -0.35(-5.07%)
May 12, 2014 6.860 7.000 6.550 6.910 11,780 +0.06(+0.88%)
May 09, 2014 6.840 7.122 6.840 6.850 5,804 +0.01(+0.15%)
May 08, 2014 6.960 7.000 6.750 6.840 25,207 -0.12(-1.72%)
May 07, 2014 7.000 7.080 6.926 6.960 11,160 -0.13(-1.83%)
May 06, 2014 7.000 7.090 6.910 7.090 2,516 +0.08(+1.14%)
May 05, 2014 7.180 7.200 7.000 7.010 40,651 -0.10(-1.34%)
May 02, 2014 7.060 7.200 6.750 7.105 28,401 -0.09(-1.32%)
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.