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, 2015 7.200 7.490 7.020 7.060 56,660 -0.01(-0.14%)
Jul 30, 2015 7.080 7.240 6.880 7.070 54,455 -0.05(-0.70%)
Jul 29, 2015 7.180 7.327 6.910 7.120 63,603 -0.05(-0.70%)
Jul 28, 2015 7.710 7.710 7.030 7.170 179,149 -0.26(-3.56%)
Jul 27, 2015 7.200 7.770 6.770 7.435 187,215 +0.25(+3.55%)
Jul 24, 2015 7.370 7.780 7.101 7.180 136,569 -0.27(-3.62%)
Jul 23, 2015 7.590 7.950 7.060 7.450 132,249 -0.13(-1.72%)
Jul 22, 2015 7.550 7.870 7.405 7.580 91,194 -0.02(-0.26%)
Jul 21, 2015 7.090 7.734 7.080 7.600 114,366 +0.52(+7.34%)
Jul 20, 2015 7.390 7.410 6.900 7.080 188,253 -0.31(-4.19%)
Jul 17, 2015 7.360 7.470 7.240 7.390 103,890 -0.01(-0.14%)
Jul 16, 2015 7.420 7.425 7.050 7.400 160,757 -0.01(-0.13%)
Jul 15, 2015 7.720 8.100 7.020 7.410 221,604 -0.28(-3.64%)
Jul 14, 2015 8.030 8.180 7.680 7.690 175,114 -0.24(-3.03%)
Jul 13, 2015 7.350 8.370 7.350 7.930 226,770 +0.68(+9.38%)
Jul 10, 2015 7.360 7.423 7.130 7.250 189,238 +0.00(+0.00%)
Jul 09, 2015 7.240 7.407 7.080 7.250 91,868 +0.06(+0.83%)
Jul 08, 2015 7.460 7.610 7.140 7.190 142,503 -0.34(-4.52%)
Jul 07, 2015 6.920 7.850 6.880 7.530 324,546 +0.65(+9.45%)
Jul 06, 2015 6.780 6.960 6.500 6.880 125,190 +0.02(+0.29%)
Jul 02, 2015 6.710 6.860 6.860 6.860 48,300 +0.17(+2.54%)
Jul 01, 2015 6.550 7.060 6.370 6.690 274,206 +0.22(+3.40%)
Jun 30, 2015 6.150 6.760 6.150 6.470 303,479 +0.40(+6.59%)
Jun 29, 2015 5.290 6.200 5.220 6.070 334,185 -0.23(-3.65%)
Jun 26, 2015 6.110 6.340 5.730 6.300 199,061 +0.17(+2.77%)
Jun 25, 2015 6.310 6.319 5.970 6.130 44,576 -0.17(-2.70%)
Jun 24, 2015 6.370 6.580 6.175 6.300 78,360 +0.05(+0.80%)
Jun 23, 2015 6.150 6.710 5.990 6.250 156,168 +0.16(+2.63%)
Jun 22, 2015 6.000 6.230 5.960 6.090 129,238 +0.09(+1.50%)
Jun 19, 2015 5.890 6.000 5.530 6.000 125,595 +0.15(+2.56%)
Jun 18, 2015 6.060 6.130 5.780 5.850 37,334 -0.17(-2.82%)
Jun 17, 2015 5.800 6.040 5.550 6.020 83,765 +0.22(+3.79%)
Jun 16, 2015 6.010 6.200 5.800 5.800 98,619 -0.25(-4.13%)
Jun 15, 2015 6.180 6.180 5.905 6.050 68,536 -0.04(-0.66%)
Jun 12, 2015 6.000 6.090 5.950 6.090 124,260 +0.09(+1.50%)
Jun 11, 2015 6.035 6.130 5.905 6.000 64,737 +0.00(+0.00%)
Jun 10, 2015 6.180 6.200 5.840 6.000 100,507 -0.16(-2.60%)
Jun 09, 2015 6.240 6.240 5.890 6.160 77,774 -0.03(-0.48%)
Jun 08, 2015 6.300 6.350 6.010 6.190 87,821 -0.11(-1.75%)
Jun 05, 2015 6.150 6.340 6.000 6.300 123,447 +0.13(+2.11%)
Jun 04, 2015 6.170 6.250 6.015 6.170 46,918 -0.06(-0.96%)
Jun 03, 2015 5.950 6.230 5.910 6.230 31,740 +0.25(+4.18%)
Jun 02, 2015 6.000 6.050 5.740 5.980 72,881 -0.03(-0.50%)
Jun 01, 2015 6.420 6.420 5.900 6.010 144,238 -0.25(-3.99%)
May 29, 2015 6.200 6.690 5.890 6.260 177,398 +0.01(+0.16%)
May 28, 2015 5.980 6.290 5.585 6.250 77,523 +0.12(+1.96%)
May 27, 2015 6.080 6.250 5.900 6.130 89,780 -0.01(-0.16%)
May 26, 2015 6.100 6.210 5.980 6.140 94,974 -0.05(-0.81%)
May 22, 2015 5.900 6.190 6.190 6.190 91,900 +0.29(+4.92%)
May 21, 2015 6.190 6.240 5.600 5.900 665,296 -0.24(-3.91%)
May 20, 2015 6.410 6.630 6.100 6.140 111,509 -0.29(-4.51%)
May 19, 2015 6.500 6.740 6.310 6.430 103,881 -0.38(-5.58%)
May 18, 2015 6.830 6.990 6.785 6.810 65,116 +0.01(+0.15%)
May 15, 2015 6.980 7.120 6.800 6.800 87,486 -0.12(-1.73%)
May 14, 2015 7.010 7.200 6.800 6.920 61,752 -0.16(-2.26%)
May 13, 2015 7.370 7.700 6.870 7.080 182,370 -0.26(-3.54%)
May 12, 2015 7.230 7.350 6.990 7.340 173,031 -0.02(-0.27%)
May 11, 2015 7.400 7.500 7.100 7.360 108,323 +0.14(+1.94%)
May 08, 2015 6.870 7.830 6.870 7.220 213,095 +0.03(+0.42%)
May 07, 2015 6.760 7.410 6.620 7.190 571,338 -0.05(-0.69%)
May 06, 2015 8.720 8.781 6.070 7.240 2,789,239 +2.28(+45.97%)
May 05, 2015 4.630 5.000 4.460 4.960 61,100 +0.38(+8.30%)
May 04, 2015 4.790 4.800 4.500 4.580 23,591 -0.21(-4.38%)
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.