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 (%)
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%)
Aug 03, 2015 7.060 7.460 6.710 6.900 129,448 -0.16(-2.27%)
Jul 31, 2015 7.200 7.490 7.020 7.060 56,660 -0.01(-0.14%)
Jul 30, 2015 7.080 7.240 6.880 7.070 54,455 -0.05(-0.70%)
Jul 29, 2015 7.180 7.327 6.910 7.120 63,603 -0.05(-0.70%)
Jul 28, 2015 7.710 7.710 7.030 7.170 179,149 -0.26(-3.56%)
Jul 27, 2015 7.200 7.770 6.770 7.435 187,215 +0.25(+3.55%)
Jul 24, 2015 7.370 7.780 7.101 7.180 136,569 -0.27(-3.62%)
Jul 23, 2015 7.590 7.950 7.060 7.450 132,249 -0.13(-1.72%)
Jul 22, 2015 7.550 7.870 7.405 7.580 91,194 -0.02(-0.26%)
Jul 21, 2015 7.090 7.734 7.080 7.600 114,366 +0.52(+7.34%)
Jul 20, 2015 7.390 7.410 6.900 7.080 188,253 -0.31(-4.19%)
Jul 17, 2015 7.360 7.470 7.240 7.390 103,890 -0.01(-0.14%)
Jul 16, 2015 7.420 7.425 7.050 7.400 160,757 -0.01(-0.13%)
Jul 15, 2015 7.720 8.100 7.020 7.410 221,604 -0.28(-3.64%)
Jul 14, 2015 8.030 8.180 7.680 7.690 175,114 -0.24(-3.03%)
Jul 13, 2015 7.350 8.370 7.350 7.930 226,770 +0.68(+9.38%)
Jul 10, 2015 7.360 7.423 7.130 7.250 189,238 +0.00(+0.00%)
Jul 09, 2015 7.240 7.407 7.080 7.250 91,868 +0.06(+0.83%)
Jul 08, 2015 7.460 7.610 7.140 7.190 142,503 -0.34(-4.52%)
Jul 07, 2015 6.920 7.850 6.880 7.530 324,546 +0.65(+9.45%)
Jul 06, 2015 6.780 6.960 6.500 6.880 125,190 +0.02(+0.29%)
Jul 02, 2015 6.710 6.860 6.860 6.860 48,300 +0.17(+2.54%)
Jul 01, 2015 6.550 7.060 6.370 6.690 274,206 +0.22(+3.40%)
Jun 30, 2015 6.150 6.760 6.150 6.470 303,479 +0.40(+6.59%)
Jun 29, 2015 5.290 6.200 5.220 6.070 334,185 -0.23(-3.65%)
Jun 26, 2015 6.110 6.340 5.730 6.300 199,061 +0.17(+2.77%)
Jun 25, 2015 6.310 6.319 5.970 6.130 44,576 -0.17(-2.70%)
Jun 24, 2015 6.370 6.580 6.175 6.300 78,360 +0.05(+0.80%)
Jun 23, 2015 6.150 6.710 5.990 6.250 156,168 +0.16(+2.63%)
Jun 22, 2015 6.000 6.230 5.960 6.090 129,238 +0.09(+1.50%)
Jun 19, 2015 5.890 6.000 5.530 6.000 125,595 +0.15(+2.56%)
Jun 18, 2015 6.060 6.130 5.780 5.850 37,334 -0.17(-2.82%)
Jun 17, 2015 5.800 6.040 5.550 6.020 83,765 +0.22(+3.79%)
Jun 16, 2015 6.010 6.200 5.800 5.800 98,619 -0.25(-4.13%)
Jun 15, 2015 6.180 6.180 5.905 6.050 68,536 -0.04(-0.66%)
Jun 12, 2015 6.000 6.090 5.950 6.090 124,260 +0.09(+1.50%)
Jun 11, 2015 6.035 6.130 5.905 6.000 64,737 +0.00(+0.00%)
Jun 10, 2015 6.180 6.200 5.840 6.000 100,507 -0.16(-2.60%)
Jun 09, 2015 6.240 6.240 5.890 6.160 77,774 -0.03(-0.48%)
Jun 08, 2015 6.300 6.350 6.010 6.190 87,821 -0.11(-1.75%)
Jun 05, 2015 6.150 6.340 6.000 6.300 123,447 +0.13(+2.11%)
Jun 04, 2015 6.170 6.250 6.015 6.170 46,918 -0.06(-0.96%)
Jun 03, 2015 5.950 6.230 5.910 6.230 31,740 +0.25(+4.18%)
Jun 02, 2015 6.000 6.050 5.740 5.980 72,881 -0.03(-0.50%)
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.