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 (%)
Jan 30, 2015 5.100 5.100 4.850 5.100 45,661 +0.00(+0.00%)
Jan 29, 2015 5.100 5.100 4.874 5.100 96,467 +0.19(+3.87%)
Jan 28, 2015 4.920 4.980 4.900 4.910 12,370 +0.01(+0.20%)
Jan 27, 2015 4.950 4.950 4.810 4.900 9,982 +0.01(+0.20%)
Jan 26, 2015 4.910 5.000 4.860 4.890 25,720 +0.04(+0.82%)
Jan 23, 2015 5.000 5.000 4.800 4.850 1,408 +0.05(+1.04%)
Jan 22, 2015 4.840 4.890 4.750 4.800 2,658 -0.03(-0.67%)
Jan 21, 2015 4.830 4.920 4.810 4.832 4,658 +0.02(+0.47%)
Jan 20, 2015 4.810 5.000 4.810 4.810 19,600 -0.11(-2.24%)
Jan 16, 2015 4.890 4.990 4.810 4.920 6,622 +0.02(+0.41%)
Jan 15, 2015 5.010 5.040 4.820 4.900 18,238 -0.19(-3.73%)
Jan 14, 2015 5.190 5.190 4.680 5.090 29,138 +0.27(+5.60%)
Jan 13, 2015 4.960 5.070 4.740 4.820 16,040 -0.13(-2.63%)
Jan 12, 2015 4.960 5.180 4.950 4.950 44,531 -0.04(-0.80%)
Jan 09, 2015 4.800 5.200 4.580 4.990 39,963 +0.11(+2.30%)
Jan 08, 2015 5.070 5.070 4.860 4.878 34,120 -0.03(-0.65%)
Jan 07, 2015 4.770 5.000 4.770 4.910 49,735 +0.06(+1.24%)
Jan 06, 2015 5.050 5.226 4.650 4.850 17,009 +0.01(+0.31%)
Jan 05, 2015 5.140 5.470 4.820 4.835 39,153 -0.30(-5.93%)
Jan 02, 2015 4.600 5.180 4.600 5.140 73,628 +0.11(+2.19%)
Dec 31, 2014 5.460 5.030 5.030 5.030 178,000 -0.62(-10.97%)
Dec 30, 2014 5.401 5.730 5.400 5.650 36,653 +0.18(+3.29%)
Dec 29, 2014 5.440 5.650 5.200 5.470 21,100 -0.13(-2.32%)
Dec 26, 2014 4.990 5.610 4.981 5.600 22,669 +0.70(+14.24%)
Dec 24, 2014 4.730 4.902 4.902 4.902 3,900 +0.23(+4.97%)
Dec 23, 2014 4.950 4.950 4.500 4.670 18,464 -0.34(-6.79%)
Dec 22, 2014 5.270 5.559 4.040 5.010 76,998 -0.26(-4.93%)
Dec 19, 2014 3.750 5.900 3.655 5.270 345,510 +1.57(+42.43%)
Dec 18, 2014 3.700 3.750 3.500 3.700 29,302 +0.12(+3.35%)
Dec 17, 2014 3.740 3.740 3.500 3.580 12,257 -0.09(-2.43%)
Dec 16, 2014 3.510 3.686 3.510 3.669 10,527 +0.08(+2.20%)
Dec 15, 2014 3.620 3.660 3.560 3.590 20,738 -0.10(-2.71%)
Dec 12, 2014 3.700 3.714 3.500 3.690 10,749 +0.01(+0.27%)
Dec 11, 2014 3.980 3.980 3.610 3.680 17,759 -0.25(-6.36%)
Dec 10, 2014 3.990 4.000 3.720 3.930 12,731 -0.03(-0.76%)
Dec 09, 2014 3.720 3.960 3.520 3.960 22,912 +0.29(+7.90%)
Dec 08, 2014 3.800 3.800 3.650 3.670 37,204 -0.01(-0.27%)
Dec 05, 2014 3.670 3.740 3.660 3.680 11,939 +0.01(+0.27%)
Dec 04, 2014 3.890 3.900 3.670 3.670 7,355 -0.08(-2.13%)
Dec 03, 2014 3.750 3.880 3.750 3.750 8,382 -0.12(-3.10%)
Dec 02, 2014 3.770 3.990 3.770 3.870 19,730 -0.01(-0.26%)
Dec 01, 2014 3.750 3.960 3.750 3.880 9,550 +0.13(+3.47%)
Nov 28, 2014 3.870 3.870 3.750 3.750 6,379 -0.14(-3.60%)
Nov 26, 2014 3.750 3.890 3.890 3.890 13,000 +0.13(+3.46%)
Nov 25, 2014 4.090 4.090 3.670 3.760 28,606 -0.23(-5.76%)
Nov 24, 2014 4.280 4.280 3.800 3.990 21,286 -0.24(-5.67%)
Nov 21, 2014 3.990 4.230 3.850 4.230 38,413 +0.38(+9.87%)
Nov 20, 2014 3.900 4.000 3.850 3.850 6,414 -0.05(-1.28%)
Nov 19, 2014 4.000 4.000 3.900 3.900 7,816 -0.09(-2.26%)
Nov 18, 2014 3.770 4.000 3.750 3.990 30,953 +0.24(+6.40%)
Nov 17, 2014 3.890 3.908 3.530 3.750 38,122 -0.21(-5.30%)
Nov 14, 2014 4.060 4.110 3.950 3.960 21,228 -0.14(-3.41%)
Nov 13, 2014 4.220 4.250 4.060 4.100 7,932 +0.06(+1.49%)
Nov 12, 2014 4.000 4.290 4.000 4.040 41,875 +0.09(+2.28%)
Nov 11, 2014 3.900 4.090 3.900 3.950 45,983 +0.04(+1.02%)
Nov 10, 2014 4.050 4.265 3.910 3.910 32,439 -0.14(-3.46%)
Nov 07, 2014 4.475 4.475 3.910 4.050 24,383 -0.41(-9.19%)
Nov 06, 2014 4.500 4.530 4.450 4.460 36,953 -0.08(-1.76%)
Nov 05, 2014 4.500 4.600 4.500 4.540 6,542 +0.06(+1.34%)
Nov 04, 2014 4.600 4.600 4.480 4.480 3,846 -0.02(-0.44%)
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.