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 (%)
Nov 30, 2015 4.240 4.350 4.100 4.190 92,312 -0.03(-0.71%)
Nov 27, 2015 4.080 4.370 4.020 4.220 40,852 +0.10(+2.43%)
Nov 25, 2015 4.080 4.120 4.120 4.120 130,400 -0.01(-0.24%)
Nov 24, 2015 4.180 4.180 3.900 4.130 154,325 +0.01(+0.24%)
Nov 23, 2015 3.990 4.230 3.800 4.120 120,161 +0.34(+8.99%)
Nov 20, 2015 4.220 4.302 3.775 3.780 183,708 -0.41(-9.79%)
Nov 19, 2015 4.410 4.410 4.100 4.190 214,257 -0.20(-4.56%)
Nov 18, 2015 4.500 4.760 4.360 4.390 168,710 +0.03(+0.69%)
Nov 17, 2015 4.220 4.620 4.050 4.360 330,132 +0.22(+5.31%)
Nov 16, 2015 4.120 4.280 4.010 4.140 72,237 +0.03(+0.73%)
Nov 13, 2015 4.110 4.410 4.070 4.110 124,848 -0.04(-0.96%)
Nov 12, 2015 4.390 4.475 4.100 4.150 170,748 -0.21(-4.82%)
Nov 11, 2015 4.590 4.685 4.340 4.360 113,332 -0.30(-6.44%)
Nov 10, 2015 4.840 4.860 4.520 4.660 81,261 -0.20(-4.12%)
Nov 09, 2015 4.970 4.970 4.780 4.860 133,655 +0.06(+1.25%)
Nov 06, 2015 4.920 4.990 4.750 4.800 95,772 -0.12(-2.44%)
Nov 05, 2015 4.630 5.020 4.770 4.920 205,320 +0.15(+3.14%)
Nov 04, 2015 4.800 4.800 4.540 4.770 165,260 +0.25(+5.53%)
Nov 03, 2015 4.620 4.840 4.440 4.520 278,416 -0.13(-2.80%)
Nov 02, 2015 4.450 4.710 4.400 4.650 136,049 +0.25(+5.68%)
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%)
Oct 01, 2015 5.180 5.840 5.030 5.690 82,116 +0.36(+6.75%)
Sep 30, 2015 5.000 5.410 4.610 5.330 56,169 +0.52(+10.81%)
Sep 29, 2015 5.500 5.500 4.670 4.810 115,241 -0.71(-12.86%)
Sep 28, 2015 6.050 6.050 5.500 5.520 125,244 -0.77(-12.24%)
Sep 25, 2015 6.920 6.920 6.200 6.290 73,566 -0.56(-8.18%)
Sep 24, 2015 7.000 7.000 6.480 6.850 40,327 -0.18(-2.56%)
Sep 23, 2015 6.955 7.140 6.910 7.030 28,669 +0.12(+1.74%)
Sep 22, 2015 6.810 7.130 6.710 6.910 82,106 +0.01(+0.14%)
Sep 21, 2015 7.070 7.070 6.710 6.900 56,442 -0.03(-0.43%)
Sep 18, 2015 6.960 7.180 6.770 6.930 47,360 -0.14(-1.98%)
Sep 17, 2015 6.520 7.190 6.520 7.070 87,753 +0.44(+6.64%)
Sep 16, 2015 6.550 6.730 6.290 6.630 47,475 +0.14(+2.16%)
Sep 15, 2015 6.440 6.510 6.134 6.490 27,294 +0.17(+2.69%)
Sep 14, 2015 6.360 6.380 5.800 6.320 48,559 -0.04(-0.63%)
Sep 11, 2015 5.980 6.650 5.800 6.360 32,177 +0.36(+6.00%)
Sep 10, 2015 5.830 6.090 5.810 6.000 33,839 +0.17(+2.92%)
Sep 09, 2015 6.440 6.440 5.750 5.830 52,724 -0.49(-7.75%)
Sep 08, 2015 6.160 6.380 6.160 6.320 29,543 +0.27(+4.46%)
Sep 04, 2015 5.980 6.050 6.050 6.050 11,800 +0.18(+3.07%)
Sep 03, 2015 6.270 6.300 5.870 5.870 15,375 -0.36(-5.78%)
Sep 02, 2015 6.280 6.330 6.030 6.230 33,580 +0.02(+0.32%)
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.