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 (%)
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%)
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.