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 (%)
Oct 30, 2015 4.510 4.630 4.300 4.400 63,771 -0.06(-1.35%)
Oct 29, 2015 4.400 4.900 4.300 4.460 189,214 +0.15(+3.48%)
Oct 28, 2015 3.680 4.560 3.640 4.310 290,332 +0.74(+20.73%)
Oct 27, 2015 3.650 3.790 3.450 3.570 128,537 +0.03(+0.85%)
Oct 26, 2015 3.670 3.820 3.440 3.540 128,304 -0.19(-5.09%)
Oct 23, 2015 3.370 3.890 3.150 3.730 180,321 +0.46(+14.07%)
Oct 22, 2015 3.560 3.780 3.123 3.270 229,648 -0.19(-5.49%)
Oct 21, 2015 3.870 3.870 3.340 3.460 228,601 -0.44(-11.28%)
Oct 20, 2015 4.440 4.440 3.750 3.900 156,123 -0.45(-10.34%)
Oct 19, 2015 4.700 4.700 4.300 4.350 88,011 -0.33(-7.05%)
Oct 16, 2015 4.870 4.870 4.550 4.680 151,173 -0.21(-4.29%)
Oct 15, 2015 4.370 4.950 4.300 4.890 92,360 +0.58(+13.46%)
Oct 14, 2015 4.810 5.000 4.270 4.310 121,734 -0.47(-9.83%)
Oct 13, 2015 5.150 5.180 4.740 4.780 78,432 -0.36(-7.00%)
Oct 12, 2015 5.500 5.709 5.050 5.140 97,449 -0.53(-9.35%)
Oct 09, 2015 5.490 5.830 5.490 5.670 51,418 +0.17(+3.09%)
Oct 08, 2015 5.740 6.000 5.130 5.500 60,115 -0.23(-4.01%)
Oct 07, 2015 5.590 6.000 5.340 5.730 137,638 +0.24(+4.37%)
Oct 06, 2015 6.000 6.711 5.270 5.490 153,603 -0.31(-5.34%)
Oct 05, 2015 5.710 6.000 5.140 5.800 158,484 +0.14(+2.47%)
Oct 02, 2015 5.630 5.860 5.530 5.660 36,511 -0.03(-0.53%)
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.