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 (%)
Oct 31, 2014 4.720 4.720 4.545 4.670 1,393 -0.07(-1.48%)
Oct 30, 2014 4.730 4.740 4.730 4.740 400 +0.02(+0.42%)
Oct 29, 2014 4.750 4.883 4.510 4.720 21,054 -0.01(-0.15%)
Oct 28, 2014 4.650 4.730 4.595 4.727 5,068 +0.03(+0.57%)
Oct 27, 2014 4.630 4.730 4.490 4.700 8,176 +0.08(+1.73%)
Oct 24, 2014 4.450 4.620 4.400 4.620 8,629 +0.39(+9.22%)
Oct 23, 2014 4.750 4.750 4.170 4.230 46,385 -0.50(-10.57%)
Oct 22, 2014 4.710 4.990 4.560 4.730 36,630 +0.11(+2.38%)
Oct 21, 2014 4.400 4.640 4.400 4.620 12,474 +0.21(+4.76%)
Oct 20, 2014 4.510 4.530 4.400 4.410 2,550 -0.12(-2.65%)
Oct 17, 2014 4.560 4.680 4.510 4.530 4,078 -0.08(-1.73%)
Oct 16, 2014 4.710 4.710 4.500 4.610 6,569 -0.15(-3.15%)
Oct 15, 2014 4.790 4.960 4.760 4.760 15,218 -0.16(-3.25%)
Oct 14, 2014 5.230 5.260 5.060 4.920 27,423 -0.13(-2.57%)
Oct 13, 2014 5.030 5.160 5.020 5.050 2,063 -0.18(-3.44%)
Oct 10, 2014 5.015 5.310 5.010 5.230 8,223 -0.05(-0.95%)
Oct 09, 2014 5.032 5.305 5.032 5.280 7,028 +0.14(+2.72%)
Oct 08, 2014 5.000 5.153 5.000 5.140 890 +0.06(+1.18%)
Oct 07, 2014 5.270 5.280 5.000 5.080 60,386 -0.22(-4.15%)
Oct 06, 2014 5.070 5.300 5.000 5.300 22,683 +0.11(+2.12%)
Oct 03, 2014 5.070 5.190 5.070 5.190 600 +0.11(+2.17%)
Oct 02, 2014 5.080 5.185 5.080 5.080 3,142 +0.01(+0.20%)
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.