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

Fate Therapeutics (NQ: FATE )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 11.02 11.07 9.315 9.740 276,563 -1.52(-13.50%)
Mar 28, 2014 12.26 12.26 10.90 11.26 30,440 -0.48(-4.13%)
Mar 27, 2014 12.17 12.78 11.18 11.74 46,284 -0.54(-4.36%)
Mar 26, 2014 11.25 13.55 11.18 12.28 123,989 +1.28(+11.64%)
Mar 25, 2014 11.51 12.01 10.99 11.00 33,949 -0.35(-3.08%)
Mar 24, 2014 11.30 11.90 10.50 11.35 40,267 -0.10(-0.87%)
Mar 21, 2014 11.81 11.84 10.66 11.45 73,867 -0.20(-1.72%)
Mar 20, 2014 11.61 11.83 10.52 11.65 29,578 +0.58(+5.24%)
Mar 19, 2014 11.51 11.96 11.06 11.07 48,419 -0.44(-3.82%)
Mar 18, 2014 10.45 11.60 10.21 11.51 94,532 +1.08(+10.35%)
Mar 17, 2014 10.75 11.02 10.19 10.43 87,028 -0.72(-6.46%)
Mar 14, 2014 8.850 12.81 8.700 11.15 295,227 +2.38(+27.14%)
Mar 13, 2014 9.080 9.149 8.444 8.770 24,868 -0.06(-0.68%)
Mar 12, 2014 8.750 9.080 8.120 8.830 99,582 -0.16(-1.78%)
Mar 11, 2014 9.000 9.200 8.640 8.990 32,367 -0.05(-0.55%)
Mar 10, 2014 9.090 9.430 8.700 9.040 31,155 -0.05(-0.55%)
Mar 07, 2014 9.580 9.890 8.450 9.090 56,941 -0.38(-4.01%)
Mar 06, 2014 8.800 10.000 8.320 9.470 62,023 +0.65(+7.37%)
Mar 05, 2014 8.880 8.880 8.410 8.820 34,944 +0.15(+1.73%)
Mar 04, 2014 8.970 8.970 7.750 8.670 58,825 -0.31(-3.45%)
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.