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 (%)
Jan 31, 2014 6.570 6.570 6.100 6.200 21,606 -0.06(-0.96%)
Jan 30, 2014 6.250 6.489 6.250 6.260 10,373 +0.15(+2.45%)
Jan 29, 2014 6.420 6.860 5.980 6.110 40,172 -0.14(-2.24%)
Jan 28, 2014 6.250 6.680 6.240 6.250 6,301 -0.01(-0.16%)
Jan 27, 2014 6.990 6.990 6.200 6.260 71,339 -0.66(-9.54%)
Jan 24, 2014 6.800 6.950 6.780 6.920 10,899 +0.12(+1.76%)
Jan 23, 2014 7.050 7.200 6.593 6.800 39,800 -0.22(-3.13%)
Jan 22, 2014 7.120 7.500 6.990 7.020 82,033 +0.14(+2.03%)
Jan 21, 2014 7.200 7.490 6.880 6.880 61,204 -0.28(-3.91%)
Jan 17, 2014 6.830 7.160 7.160 7.160 98,600 +0.21(+3.02%)
Jan 16, 2014 6.950 6.960 6.630 6.950 92,967 +0.32(+4.75%)
Jan 15, 2014 6.550 6.716 6.450 6.635 36,615 +0.08(+1.30%)
Jan 14, 2014 6.500 6.820 6.380 6.550 26,507 +0.12(+1.87%)
Jan 13, 2014 6.497 6.850 6.380 6.430 31,481 -0.18(-2.72%)
Jan 10, 2014 6.660 6.850 6.370 6.610 16,682 -0.01(-0.15%)
Jan 09, 2014 6.520 6.800 6.383 6.620 17,029 -0.22(-3.22%)
Jan 08, 2014 6.451 6.850 6.320 6.840 53,970 +0.47(+7.38%)
Jan 07, 2014 6.360 6.880 6.250 6.370 24,100 -0.18(-2.75%)
Jan 06, 2014 6.790 6.790 6.360 6.550 31,788 -0.27(-3.96%)
Jan 03, 2014 6.400 6.870 6.250 6.820 35,270 +0.46(+7.23%)
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.