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 (%)
Jan 29, 2016 2.110 2.280 2.090 2.155 816,494 -0.05(-2.05%)
Jan 28, 2016 2.250 2.320 2.050 2.200 375,064 +0.01(+0.46%)
Jan 27, 2016 2.920 3.080 2.140 2.190 2,931,354 -0.29(-11.69%)
Jan 26, 2016 2.450 2.510 2.290 2.480 121,434 +0.02(+0.81%)
Jan 25, 2016 2.550 2.784 2.410 2.460 50,427 -0.09(-3.53%)
Jan 22, 2016 2.460 2.600 2.400 2.550 79,335 +0.18(+7.59%)
Jan 21, 2016 2.580 2.580 2.280 2.370 102,295 -0.19(-7.60%)
Jan 20, 2016 2.380 2.732 2.190 2.565 92,779 +0.12(+5.12%)
Jan 19, 2016 2.650 2.660 2.350 2.440 58,137 -0.11(-4.31%)
Jan 15, 2016 2.570 2.550 2.550 2.550 136,700 -0.12(-4.49%)
Jan 14, 2016 2.670 2.730 2.490 2.670 131,441 +0.04(+1.52%)
Jan 13, 2016 2.720 2.750 2.590 2.630 95,261 -0.07(-2.59%)
Jan 12, 2016 2.890 2.920 2.650 2.700 67,680 -0.09(-3.23%)
Jan 11, 2016 2.960 2.960 2.680 2.790 124,222 -0.11(-3.79%)
Jan 08, 2016 2.860 2.970 2.820 2.900 135,632 +0.05(+1.75%)
Jan 07, 2016 3.160 3.230 2.820 2.850 135,214 -0.38(-11.76%)
Jan 06, 2016 3.230 3.330 3.190 3.230 81,854 -0.08(-2.42%)
Jan 05, 2016 3.290 3.350 3.150 3.310 75,239 +0.02(+0.61%)
Jan 04, 2016 3.350 3.535 3.150 3.290 91,263 -0.08(-2.37%)
Dec 31, 2015 3.360 3.370 3.370 3.370 55,600 +0.02(+0.60%)
Dec 30, 2015 3.300 3.410 3.300 3.350 47,165 -0.02(-0.59%)
Dec 29, 2015 3.490 3.530 3.280 3.370 123,031 -0.12(-3.44%)
Dec 28, 2015 3.510 3.650 3.490 3.490 22,896 -0.08(-2.24%)
Dec 24, 2015 3.600 3.570 3.570 3.570 15,400 -0.04(-1.11%)
Dec 23, 2015 3.560 3.690 3.470 3.610 129,741 +0.08(+2.27%)
Dec 22, 2015 3.445 3.610 3.380 3.530 188,715 +0.06(+1.73%)
Dec 21, 2015 3.560 3.600 3.440 3.470 93,253 -0.08(-2.25%)
Dec 18, 2015 3.610 3.700 3.540 3.550 63,407 +0.00(+0.00%)
Dec 17, 2015 3.550 3.570 3.420 3.550 35,531 +0.05(+1.43%)
Dec 16, 2015 3.480 3.650 3.302 3.500 196,324 +0.02(+0.57%)
Dec 15, 2015 3.590 3.610 3.410 3.480 177,857 -0.07(-1.97%)
Dec 14, 2015 3.820 3.820 3.400 3.550 103,502 -0.24(-6.33%)
Dec 11, 2015 3.340 3.880 3.330 3.790 243,164 +0.41(+12.13%)
Dec 10, 2015 3.320 3.440 3.240 3.380 131,721 +0.04(+1.20%)
Dec 09, 2015 3.360 3.490 3.150 3.340 240,983 -0.06(-1.62%)
Dec 08, 2015 3.500 3.570 3.370 3.395 206,065 -0.10(-2.72%)
Dec 07, 2015 3.950 4.050 3.335 3.490 618,294 -0.58(-14.25%)
Dec 04, 2015 4.540 4.670 4.050 4.070 108,439 -0.02(-0.49%)
Dec 03, 2015 4.110 4.200 3.960 4.090 96,699 -0.01(-0.24%)
Dec 02, 2015 4.150 4.220 4.060 4.100 51,510 -0.08(-1.91%)
Dec 01, 2015 4.210 4.235 4.100 4.180 80,729 -0.01(-0.24%)
Nov 30, 2015 4.240 4.350 4.100 4.190 92,312 -0.03(-0.71%)
Nov 27, 2015 4.080 4.370 4.020 4.220 40,852 +0.10(+2.43%)
Nov 25, 2015 4.080 4.120 4.120 4.120 130,400 -0.01(-0.24%)
Nov 24, 2015 4.180 4.180 3.900 4.130 154,325 +0.01(+0.24%)
Nov 23, 2015 3.990 4.230 3.800 4.120 120,161 +0.34(+8.99%)
Nov 20, 2015 4.220 4.302 3.775 3.780 183,708 -0.41(-9.79%)
Nov 19, 2015 4.410 4.410 4.100 4.190 214,257 -0.20(-4.56%)
Nov 18, 2015 4.500 4.760 4.360 4.390 168,710 +0.03(+0.69%)
Nov 17, 2015 4.220 4.620 4.050 4.360 330,132 +0.22(+5.31%)
Nov 16, 2015 4.120 4.280 4.010 4.140 72,237 +0.03(+0.73%)
Nov 13, 2015 4.110 4.410 4.070 4.110 124,848 -0.04(-0.96%)
Nov 12, 2015 4.390 4.475 4.100 4.150 170,748 -0.21(-4.82%)
Nov 11, 2015 4.590 4.685 4.340 4.360 113,332 -0.30(-6.44%)
Nov 10, 2015 4.840 4.860 4.520 4.660 81,261 -0.20(-4.12%)
Nov 09, 2015 4.970 4.970 4.780 4.860 133,655 +0.06(+1.25%)
Nov 06, 2015 4.920 4.990 4.750 4.800 95,772 -0.12(-2.44%)
Nov 05, 2015 4.630 5.020 4.770 4.920 205,320 +0.15(+3.14%)
Nov 04, 2015 4.800 4.800 4.540 4.770 165,260 +0.25(+5.53%)
Nov 03, 2015 4.620 4.840 4.440 4.520 278,416 -0.13(-2.80%)
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.