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 (%)
May 29, 2015 6.200 6.690 5.890 6.260 177,398 +0.01(+0.16%)
May 28, 2015 5.980 6.290 5.585 6.250 77,523 +0.12(+1.96%)
May 27, 2015 6.080 6.250 5.900 6.130 89,780 -0.01(-0.16%)
May 26, 2015 6.100 6.210 5.980 6.140 94,974 -0.05(-0.81%)
May 22, 2015 5.900 6.190 6.190 6.190 91,900 +0.29(+4.92%)
May 21, 2015 6.190 6.240 5.600 5.900 665,296 -0.24(-3.91%)
May 20, 2015 6.410 6.630 6.100 6.140 111,509 -0.29(-4.51%)
May 19, 2015 6.500 6.740 6.310 6.430 103,881 -0.38(-5.58%)
May 18, 2015 6.830 6.990 6.785 6.810 65,116 +0.01(+0.15%)
May 15, 2015 6.980 7.120 6.800 6.800 87,486 -0.12(-1.73%)
May 14, 2015 7.010 7.200 6.800 6.920 61,752 -0.16(-2.26%)
May 13, 2015 7.370 7.700 6.870 7.080 182,370 -0.26(-3.54%)
May 12, 2015 7.230 7.350 6.990 7.340 173,031 -0.02(-0.27%)
May 11, 2015 7.400 7.500 7.100 7.360 108,323 +0.14(+1.94%)
May 08, 2015 6.870 7.830 6.870 7.220 213,095 +0.03(+0.42%)
May 07, 2015 6.760 7.410 6.620 7.190 571,338 -0.05(-0.69%)
May 06, 2015 8.720 8.781 6.070 7.240 2,789,239 +2.28(+45.97%)
May 05, 2015 4.630 5.000 4.460 4.960 61,100 +0.38(+8.30%)
May 04, 2015 4.790 4.800 4.500 4.580 23,591 -0.21(-4.38%)
May 01, 2015 4.860 5.170 4.660 4.790 47,369 -0.09(-1.84%)
Apr 30, 2015 5.290 5.291 4.870 4.880 57,738 -0.47(-8.79%)
Apr 29, 2015 5.410 5.510 5.250 5.350 21,892 -0.08(-1.47%)
Apr 28, 2015 5.550 5.580 5.410 5.430 24,757 -0.04(-0.73%)
Apr 27, 2015 5.920 6.060 5.470 5.470 23,702 -0.44(-7.45%)
Apr 24, 2015 6.050 6.060 5.880 5.910 10,692 -0.24(-3.90%)
Apr 23, 2015 6.220 6.220 5.580 6.150 50,817 -0.14(-2.23%)
Apr 22, 2015 6.390 6.626 6.230 6.290 24,212 -0.10(-1.56%)
Apr 21, 2015 6.770 7.690 6.210 6.390 136,177 -0.31(-4.63%)
Apr 20, 2015 5.970 6.870 5.810 6.700 107,027 +0.74(+12.42%)
Apr 17, 2015 5.720 6.000 5.410 5.960 43,137 +0.55(+10.17%)
Apr 16, 2015 5.190 5.600 5.190 5.410 61,479 +0.26(+5.05%)
Apr 15, 2015 5.100 5.170 5.080 5.150 32,734 +0.02(+0.39%)
Apr 14, 2015 5.890 5.890 5.030 5.130 18,728 -0.02(-0.39%)
Apr 13, 2015 5.120 5.360 5.064 5.150 59,454 -0.07(-1.34%)
Apr 10, 2015 5.050 5.220 5.020 5.220 36,051 +0.11(+2.15%)
Apr 09, 2015 5.260 5.260 5.000 5.110 106,032 +0.08(+1.59%)
Apr 08, 2015 5.170 5.390 5.000 5.030 70,281 -0.09(-1.85%)
Apr 07, 2015 5.190 5.200 5.000 5.125 49,818 +0.09(+1.89%)
Apr 06, 2015 5.080 5.168 4.830 5.030 74,550 +0.00(+0.00%)
Apr 02, 2015 4.760 5.030 5.030 5.030 109,600 +0.22(+4.57%)
Apr 01, 2015 4.930 4.930 4.750 4.810 100,485 -0.08(-1.64%)
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.