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 (%)
Mar 31, 2015 4.910 4.980 4.760 4.890 16,818 -0.10(-2.00%)
Mar 30, 2015 5.000 5.010 4.800 4.990 62,961 +0.08(+1.63%)
Mar 27, 2015 4.940 5.060 4.750 4.910 24,259 +0.04(+0.82%)
Mar 26, 2015 4.820 4.930 4.704 4.870 21,402 -0.08(-1.62%)
Mar 25, 2015 5.100 5.100 4.890 4.950 17,770 -0.05(-1.00%)
Mar 24, 2015 5.040 5.050 4.960 5.000 25,989 -0.12(-2.34%)
Mar 23, 2015 4.930 5.120 4.930 5.120 28,227 +0.18(+3.64%)
Mar 20, 2015 4.923 5.000 4.923 4.940 10,947 +0.02(+0.43%)
Mar 19, 2015 4.990 5.000 4.910 4.919 5,482 -0.07(-1.42%)
Mar 18, 2015 4.880 5.000 4.800 4.990 20,828 -0.01(-0.20%)
Mar 17, 2015 4.770 5.000 4.770 5.000 982 +0.03(+0.60%)
Mar 16, 2015 5.110 5.110 4.860 4.970 16,903 -0.08(-1.58%)
Mar 13, 2015 5.200 5.210 4.770 5.050 58,377 -0.03(-0.59%)
Mar 12, 2015 4.940 5.265 4.940 5.080 28,150 +0.22(+4.53%)
Mar 11, 2015 4.930 5.000 4.860 4.860 11,826 -0.01(-0.21%)
Mar 10, 2015 4.970 4.970 4.860 4.870 4,673 +0.03(+0.62%)
Mar 09, 2015 5.220 5.220 4.740 4.840 18,017 -0.23(-4.44%)
Mar 06, 2015 5.160 5.380 5.050 5.065 26,290 -0.01(-0.30%)
Mar 05, 2015 4.984 5.500 4.920 5.080 54,660 +0.08(+1.60%)
Mar 04, 2015 4.730 5.052 4.630 5.000 13,569 +0.00(+0.00%)
Mar 03, 2015 5.010 5.010 4.932 5.000 9,082 +0.03(+0.60%)
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.