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 (%)
Aug 31, 2015 7.270 7.270 6.450 6.530 53,098 -0.68(-9.43%)
Aug 28, 2015 6.650 7.290 6.650 7.210 41,616 +0.54(+8.10%)
Aug 27, 2015 6.710 6.830 6.550 6.670 52,797 +0.06(+0.91%)
Aug 26, 2015 6.190 6.650 6.100 6.610 70,512 +0.48(+7.83%)
Aug 25, 2015 6.150 6.220 5.890 6.130 65,750 +0.23(+3.90%)
Aug 24, 2015 5.670 6.350 5.000 5.900 136,134 -0.34(-5.45%)
Aug 21, 2015 5.690 6.460 5.690 6.240 125,714 +0.42(+7.22%)
Aug 20, 2015 6.880 6.910 5.700 5.820 231,682 -1.09(-15.77%)
Aug 19, 2015 7.563 7.650 6.820 6.910 109,078 -0.84(-10.84%)
Aug 18, 2015 7.752 8.050 7.690 7.750 100,719 +0.08(+0.98%)
Aug 17, 2015 7.460 7.740 7.353 7.675 30,465 +0.21(+2.88%)
Aug 14, 2015 7.500 7.615 7.380 7.460 40,989 -0.01(-0.13%)
Aug 13, 2015 7.430 7.840 7.290 7.470 78,738 +0.11(+1.49%)
Aug 12, 2015 7.020 7.460 6.850 7.360 67,340 +0.27(+3.81%)
Aug 11, 2015 7.190 7.430 6.820 7.090 158,603 -0.12(-1.66%)
Aug 10, 2015 7.160 7.440 7.010 7.210 41,060 +0.05(+0.70%)
Aug 07, 2015 6.800 7.170 6.740 7.160 125,363 +0.34(+4.99%)
Aug 06, 2015 6.910 7.390 6.820 6.820 145,175 -0.05(-0.73%)
Aug 05, 2015 7.220 7.260 6.750 6.870 69,853 -0.32(-4.45%)
Aug 04, 2015 6.940 7.220 6.610 7.190 83,755 +0.29(+4.20%)
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.