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 (%)
Feb 29, 2016 1.860 1.860 1.600 1.760 469,830 -0.07(-3.83%)
Feb 26, 2016 1.730 1.840 1.615 1.830 576,798 +0.14(+8.28%)
Feb 25, 2016 1.540 1.710 1.500 1.690 947,763 +0.18(+11.92%)
Feb 24, 2016 1.600 1.600 1.480 1.510 269,692 -0.11(-6.79%)
Feb 23, 2016 1.670 1.670 1.570 1.620 122,757 -0.05(-2.99%)
Feb 22, 2016 1.600 1.700 1.530 1.670 308,146 +0.12(+7.74%)
Feb 19, 2016 1.570 1.640 1.460 1.550 319,773 -0.01(-0.64%)
Feb 18, 2016 1.600 1.870 1.540 1.560 971,734 -0.01(-0.64%)
Feb 17, 2016 1.590 1.650 1.460 1.570 1,718,785 +0.00(+0.00%)
Feb 16, 2016 1.770 1.790 1.550 1.570 956,952 -0.12(-7.10%)
Feb 12, 2016 1.750 1.690 1.690 1.690 122,100 +0.01(+0.60%)
Feb 11, 2016 1.710 1.900 1.660 1.680 155,191 -0.09(-5.08%)
Feb 10, 2016 1.790 1.920 1.750 1.770 94,096 -0.03(-1.67%)
Feb 09, 2016 1.710 1.850 1.650 1.800 111,831 +0.11(+6.51%)
Feb 08, 2016 1.860 1.880 1.670 1.690 125,348 -0.21(-11.05%)
Feb 05, 2016 1.870 1.970 1.810 1.900 87,982 +0.00(+0.00%)
Feb 04, 2016 1.730 2.010 1.730 1.900 255,177 +0.15(+8.57%)
Feb 03, 2016 2.060 2.085 1.700 1.750 720,419 -0.30(-14.63%)
Feb 02, 2016 2.180 2.210 2.010 2.050 127,355 -0.17(-7.66%)
Feb 01, 2016 2.150 2.250 2.000 2.220 135,420 +0.07(+3.02%)
Jan 29, 2016 2.110 2.280 2.090 2.155 816,494 -0.05(-2.05%)
Jan 28, 2016 2.250 2.320 2.050 2.200 375,064 +0.01(+0.46%)
Jan 27, 2016 2.920 3.080 2.140 2.190 2,931,354 -0.29(-11.69%)
Jan 26, 2016 2.450 2.510 2.290 2.480 121,434 +0.02(+0.81%)
Jan 25, 2016 2.550 2.784 2.410 2.460 50,427 -0.09(-3.53%)
Jan 22, 2016 2.460 2.600 2.400 2.550 79,335 +0.18(+7.59%)
Jan 21, 2016 2.580 2.580 2.280 2.370 102,295 -0.19(-7.60%)
Jan 20, 2016 2.380 2.732 2.190 2.565 92,779 +0.12(+5.12%)
Jan 19, 2016 2.650 2.660 2.350 2.440 58,137 -0.11(-4.31%)
Jan 15, 2016 2.570 2.550 2.550 2.550 136,700 -0.12(-4.49%)
Jan 14, 2016 2.670 2.730 2.490 2.670 131,441 +0.04(+1.52%)
Jan 13, 2016 2.720 2.750 2.590 2.630 95,261 -0.07(-2.59%)
Jan 12, 2016 2.890 2.920 2.650 2.700 67,680 -0.09(-3.23%)
Jan 11, 2016 2.960 2.960 2.680 2.790 124,222 -0.11(-3.79%)
Jan 08, 2016 2.860 2.970 2.820 2.900 135,632 +0.05(+1.75%)
Jan 07, 2016 3.160 3.230 2.820 2.850 135,214 -0.38(-11.76%)
Jan 06, 2016 3.230 3.330 3.190 3.230 81,854 -0.08(-2.42%)
Jan 05, 2016 3.290 3.350 3.150 3.310 75,239 +0.02(+0.61%)
Jan 04, 2016 3.350 3.535 3.150 3.290 91,263 -0.08(-2.37%)
Dec 31, 2015 3.360 3.370 3.370 3.370 55,600 +0.02(+0.60%)
Dec 30, 2015 3.300 3.410 3.300 3.350 47,165 -0.02(-0.59%)
Dec 29, 2015 3.490 3.530 3.280 3.370 123,031 -0.12(-3.44%)
Dec 28, 2015 3.510 3.650 3.490 3.490 22,896 -0.08(-2.24%)
Dec 24, 2015 3.600 3.570 3.570 3.570 15,400 -0.04(-1.11%)
Dec 23, 2015 3.560 3.690 3.470 3.610 129,741 +0.08(+2.27%)
Dec 22, 2015 3.445 3.610 3.380 3.530 188,715 +0.06(+1.73%)
Dec 21, 2015 3.560 3.600 3.440 3.470 93,253 -0.08(-2.25%)
Dec 18, 2015 3.610 3.700 3.540 3.550 63,407 +0.00(+0.00%)
Dec 17, 2015 3.550 3.570 3.420 3.550 35,531 +0.05(+1.43%)
Dec 16, 2015 3.480 3.650 3.302 3.500 196,324 +0.02(+0.57%)
Dec 15, 2015 3.590 3.610 3.410 3.480 177,857 -0.07(-1.97%)
Dec 14, 2015 3.820 3.820 3.400 3.550 103,502 -0.24(-6.33%)
Dec 11, 2015 3.340 3.880 3.330 3.790 243,164 +0.41(+12.13%)
Dec 10, 2015 3.320 3.440 3.240 3.380 131,721 +0.04(+1.20%)
Dec 09, 2015 3.360 3.490 3.150 3.340 240,983 -0.06(-1.62%)
Dec 08, 2015 3.500 3.570 3.370 3.395 206,065 -0.10(-2.72%)
Dec 07, 2015 3.950 4.050 3.335 3.490 618,294 -0.58(-14.25%)
Dec 04, 2015 4.540 4.670 4.050 4.070 108,439 -0.02(-0.49%)
Dec 03, 2015 4.110 4.200 3.960 4.090 96,699 -0.01(-0.24%)
Dec 02, 2015 4.150 4.220 4.060 4.100 51,510 -0.08(-1.91%)
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.