Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

4.300 -0.240 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2018 11.61 11.65 10.92 11.26 687,879 -0.24(-2.09%)
Feb 27, 2018 12.00 12.14 11.11 11.50 708,079 -0.56(-4.64%)
Feb 26, 2018 11.75 12.45 11.45 12.06 1,176,725 +0.30(+2.55%)
Feb 23, 2018 10.87 11.84 10.22 11.76 1,055,599 +1.18(+11.15%)
Feb 22, 2018 10.46 10.58 1,301,177 -0.01(-0.09%)
Feb 21, 2018 9.250 10.86 9.250 10.59 1,491,950 +1.42(+15.49%)
Feb 20, 2018 8.760 9.540 8.760 9.170 986,368 +0.41(+4.68%)
Feb 16, 2018 8.760 8.760 8.760 0 +0.65(+8.01%)
Feb 15, 2018 8.080 8.150 7.850 8.110 264,155 +0.12(+1.50%)
Feb 14, 2018 7.710 8.250 7.700 7.990 404,967 +0.14(+1.78%)
Feb 13, 2018 7.740 7.970 7.626 7.850 280,398 +0.05(+0.64%)
Feb 12, 2018 8.010 8.190 7.601 7.800 307,988 -0.20(-2.50%)
Feb 09, 2018 8.220 8.460 7.750 8.000 752,585 -0.10(-1.23%)
Feb 08, 2018 8.170 7.860 8.100 381,261 +0.06(+0.75%)
Feb 07, 2018 8.020 8.110 7.650 8.040 450,547 -0.01(-0.12%)
Feb 06, 2018 8.190 7.280 8.050 741,491 +0.16(+2.03%)
Feb 05, 2018 8.410 8.440 6.760 7.890 1,318,488 -0.86(-9.83%)
Feb 02, 2018 9.250 9.325 8.650 8.750 499,757 -0.58(-6.22%)
Feb 01, 2018 9.070 9.690 9.040 9.330 545,106 +0.19(+2.08%)
Jan 31, 2018 9.440 9.560 9.040 9.140 352,833 -0.22(-2.35%)
Jan 30, 2018 9.140 9.670 9.020 9.360 656,764 -0.03(-0.32%)
Jan 29, 2018 8.870 9.603 8.650 9.390 846,169 +0.57(+6.46%)
Jan 26, 2018 8.660 9.065 8.500 8.820 505,210 +0.17(+1.97%)
Jan 25, 2018 8.400 8.949 8.250 8.650 469,602 +0.33(+3.97%)
Jan 24, 2018 9.100 9.339 8.030 8.320 679,347 -0.80(-8.77%)
Jan 23, 2018 8.430 9.780 8.413 9.120 1,957,876 +0.83(+10.01%)
Jan 22, 2018 8.290 7.410 8.290 902,372 +0.92(+12.48%)
Jan 19, 2018 7.150 7.400 7.085 7.370 413,633 +0.19(+2.65%)
Jan 18, 2018 6.950 7.260 6.820 7.180 490,400 +0.22(+3.16%)
Jan 17, 2018 7.260 7.320 6.565 6.960 415,781 +0.41(+6.26%)
Jan 16, 2018 7.120 7.140 6.500 6.550 465,671 -0.46(-6.56%)
Jan 12, 2018 7.010 7.010 7.010 0 +0.21(+3.09%)
Jan 11, 2018 6.720 6.950 6.600 6.800 409,186 +0.10(+1.49%)
Jan 10, 2018 6.710 6.700 480,793 +0.14(+2.13%)
Jan 09, 2018 6.630 6.699 6.390 6.560 575,237 -0.03(-0.46%)
Jan 08, 2018 6.850 6.930 6.260 6.590 689,906 -0.23(-3.37%)
Jan 05, 2018 7.150 7.250 6.690 6.820 689,173 -0.17(-2.43%)
Jan 04, 2018 6.550 7.200 6.501 6.990 682,074 +0.49(+7.54%)
Jan 03, 2018 6.360 6.550 6.300 6.500 482,087 +0.20(+3.17%)
Jan 02, 2018 6.100 6.180 5.930 6.300 611,665 +0.19(+3.11%)
Dec 29, 2017 6.110 6.110 6.110 0 +0.02(+0.33%)
Dec 28, 2017 6.640 6.650 5.850 6.090 914,387 -0.55(-8.28%)
Dec 27, 2017 6.270 6.750 6.143 6.640 1,662,147 +0.36(+5.73%)
Dec 26, 2017 5.700 6.360 5.601 6.280 1,181,344 +0.67(+11.94%)
Dec 22, 2017 5.160 5.870 5.100 5.610 1,385,444 +0.54(+10.65%)
Dec 21, 2017 4.550 5.290 4.540 5.070 912,464 +0.56(+12.42%)
Dec 20, 2017 4.410 4.560 4.370 4.510 429,527 +0.13(+2.97%)
Dec 19, 2017 4.430 4.490 4.300 4.380 556,068 +0.02(+0.46%)
Dec 18, 2017 4.390 4.440 4.230 4.360 411,955 +0.17(+3.93%)
Dec 15, 2017 4.250 4.370 4.130 4.195 421,805 -0.05(-1.29%)
Dec 14, 2017 4.600 4.840 4.210 4.250 670,932 -0.40(-8.60%)
Dec 13, 2017 4.220 4.710 4.180 4.650 2,657,994 +0.22(+4.85%)
Dec 12, 2017 4.200 4.550 4.110 4.435 960,651 +0.29(+7.13%)
Dec 11, 2017 4.350 4.560 4.080 4.140 1,066,494 -0.03(-0.72%)
Dec 08, 2017 4.230 4.330 4.140 4.170 403,957 -0.02(-0.48%)
Dec 07, 2017 3.960 4.310 3.831 4.190 284,582 +0.25(+6.35%)
Dec 06, 2017 4.090 4.090 3.800 3.940 194,252 -0.10(-2.48%)
Dec 05, 2017 4.180 4.300 4.030 4.040 165,268 -0.13(-3.12%)
Dec 04, 2017 4.460 4.460 4.150 4.170 138,719 -0.22(-5.01%)
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.