Skip to main content

Fate Therapeutics (NQ: FATE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.100 7.180 6.900 6.970 38,298 -0.13(-1.83%)
Feb 27, 2014 6.680 7.100 6.270 7.100 46,446 +0.84(+13.42%)
Feb 26, 2014 6.480 6.809 6.250 6.260 59,641 +0.07(+1.13%)
Feb 25, 2014 6.180 6.350 6.180 6.190 11,696 +0.09(+1.48%)
Feb 24, 2014 6.000 6.290 6.000 6.100 80,720 +0.10(+1.67%)
Feb 21, 2014 6.080 6.090 5.980 6.000 4,771 +0.00(+0.00%)
Feb 20, 2014 6.140 6.160 6.000 6.000 8,400 -0.06(-0.99%)
Feb 19, 2014 6.000 6.139 6.000 6.060 6,868 +0.06(+1.00%)
Feb 18, 2014 6.140 6.324 5.950 6.000 46,386 -0.01(-0.17%)
Feb 14, 2014 6.020 6.010 6.010 6.010 34,100 +0.09(+1.52%)
Feb 13, 2014 5.980 6.100 5.890 5.920 22,667 +0.04(+0.68%)
Feb 12, 2014 6.040 6.100 5.850 5.880 40,532 -0.11(-1.75%)
Feb 11, 2014 6.150 6.150 5.980 5.985 24,170 -0.01(-0.25%)
Feb 10, 2014 6.200 6.250 5.990 6.000 13,670 -0.20(-3.23%)
Feb 07, 2014 6.230 6.430 5.980 6.200 9,690 +0.13(+2.14%)
Feb 06, 2014 6.280 6.360 5.950 6.070 32,300 -0.05(-0.82%)
Feb 05, 2014 6.130 6.357 6.050 6.120 22,376 -0.05(-0.81%)
Feb 04, 2014 6.270 6.396 6.100 6.170 4,426 -0.08(-1.28%)
Feb 03, 2014 6.270 6.278 6.145 6.250 2,480 +0.05(+0.80%)
Jan 31, 2014 6.570 6.570 6.100 6.200 21,606 -0.06(-0.96%)
Jan 30, 2014 6.250 6.489 6.250 6.260 10,373 +0.15(+2.45%)
Jan 29, 2014 6.420 6.860 5.980 6.110 40,172 -0.14(-2.24%)
Jan 28, 2014 6.250 6.680 6.240 6.250 6,301 -0.01(-0.16%)
Jan 27, 2014 6.990 6.990 6.200 6.260 71,339 -0.66(-9.54%)
Jan 24, 2014 6.800 6.950 6.780 6.920 10,899 +0.12(+1.76%)
Jan 23, 2014 7.050 7.200 6.593 6.800 39,800 -0.22(-3.13%)
Jan 22, 2014 7.120 7.500 6.990 7.020 82,033 +0.14(+2.03%)
Jan 21, 2014 7.200 7.490 6.880 6.880 61,204 -0.28(-3.91%)
Jan 17, 2014 6.830 7.160 7.160 7.160 98,600 +0.21(+3.02%)
Jan 16, 2014 6.950 6.960 6.630 6.950 92,967 +0.32(+4.75%)
Jan 15, 2014 6.550 6.716 6.450 6.635 36,615 +0.08(+1.30%)
Jan 14, 2014 6.500 6.820 6.380 6.550 26,507 +0.12(+1.87%)
Jan 13, 2014 6.497 6.850 6.380 6.430 31,481 -0.18(-2.72%)
Jan 10, 2014 6.660 6.850 6.370 6.610 16,682 -0.01(-0.15%)
Jan 09, 2014 6.520 6.800 6.383 6.620 17,029 -0.22(-3.22%)
Jan 08, 2014 6.451 6.850 6.320 6.840 53,970 +0.47(+7.38%)
Jan 07, 2014 6.360 6.880 6.250 6.370 24,100 -0.18(-2.75%)
Jan 06, 2014 6.790 6.790 6.360 6.550 31,788 -0.27(-3.96%)
Jan 03, 2014 6.400 6.870 6.250 6.820 35,270 +0.46(+7.23%)
Jan 02, 2014 6.350 6.990 6.300 6.360 38,429 +0.08(+1.27%)
Dec 31, 2013 6.720 6.280 6.280 6.280 20,500 -0.33(-4.99%)
Dec 30, 2013 6.510 6.900 6.500 6.610 8,345 -0.36(-5.16%)
Dec 27, 2013 6.970 6.970 6.970 6.970 221 -0.04(-0.57%)
Dec 26, 2013 6.680 7.040 6.410 7.010 29,745 +0.18(+2.64%)
Dec 24, 2013 6.110 6.830 6.061 6.830 10,008 +0.28(+4.27%)
Dec 23, 2013 6.890 6.890 6.360 6.550 26,908 -0.27(-3.96%)
Dec 20, 2013 7.270 7.340 6.750 6.820 102,327 -0.37(-5.15%)
Dec 19, 2013 7.330 7.500 7.060 7.190 12,776 +0.00(+0.00%)
Dec 18, 2013 7.070 7.700 6.810 7.190 29,495 +0.35(+5.12%)
Dec 17, 2013 6.990 7.530 6.711 6.840 34,850 -0.16(-2.29%)
Dec 16, 2013 7.200 7.480 6.420 7.000 44,078 -0.20(-2.78%)
Dec 13, 2013 7.080 7.200 7.050 7.200 44,749 +0.20(+2.86%)
Dec 12, 2013 6.550 7.000 6.510 7.000 61,692 +0.59(+9.20%)
Dec 11, 2013 6.110 6.900 6.110 6.410 28,845 +0.01(+0.16%)
Dec 10, 2013 6.330 6.400 6.210 6.400 16,750 +0.06(+0.95%)
Dec 09, 2013 6.440 6.480 6.110 6.340 18,837 +0.01(+0.16%)
Dec 06, 2013 6.140 6.480 5.960 6.330 0 +0.19(+3.09%)
Dec 05, 2013 6.130 6.480 6.051 6.140 0 +0.09(+1.49%)
Dec 04, 2013 6.250 6.250 5.965 6.050 0 +0.11(+1.85%)
Dec 03, 2013 5.770 6.096 5.750 5.940 0 +0.30(+5.32%)
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.