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

Fate Therapeutics (NQ: FATE )

4.540 -0.240 (-5.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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%)
Jan 02, 2014 6.350 6.990 6.300 6.360 38,429 +0.08(+1.27%)
Dec 31, 2013 6.720 6.280 6.280 6.280 20,500 -0.33(-4.99%)
Dec 30, 2013 6.510 6.900 6.500 6.610 8,345 -0.36(-5.16%)
Dec 27, 2013 6.970 6.970 6.970 6.970 221 -0.04(-0.57%)
Dec 26, 2013 6.680 7.040 6.410 7.010 29,745 +0.18(+2.64%)
Dec 24, 2013 6.110 6.830 6.061 6.830 10,008 +0.28(+4.27%)
Dec 23, 2013 6.890 6.890 6.360 6.550 26,908 -0.27(-3.96%)
Dec 20, 2013 7.270 7.340 6.750 6.820 102,327 -0.37(-5.15%)
Dec 19, 2013 7.330 7.500 7.060 7.190 12,776 +0.00(+0.00%)
Dec 18, 2013 7.070 7.700 6.810 7.190 29,495 +0.35(+5.12%)
Dec 17, 2013 6.990 7.530 6.711 6.840 34,850 -0.16(-2.29%)
Dec 16, 2013 7.200 7.480 6.420 7.000 44,078 -0.20(-2.78%)
Dec 13, 2013 7.080 7.200 7.050 7.200 44,749 +0.20(+2.86%)
Dec 12, 2013 6.550 7.000 6.510 7.000 61,692 +0.59(+9.20%)
Dec 11, 2013 6.110 6.900 6.110 6.410 28,845 +0.01(+0.16%)
Dec 10, 2013 6.330 6.400 6.210 6.400 16,750 +0.06(+0.95%)
Dec 09, 2013 6.440 6.480 6.110 6.340 18,837 +0.01(+0.16%)
Dec 06, 2013 6.140 6.480 5.960 6.330 0 +0.19(+3.09%)
Dec 05, 2013 6.130 6.480 6.051 6.140 0 +0.09(+1.49%)
Dec 04, 2013 6.250 6.250 5.965 6.050 0 +0.11(+1.85%)
Dec 03, 2013 5.770 6.096 5.750 5.940 0 +0.30(+5.32%)
Dec 02, 2013 5.700 5.890 5.500 5.640 0 +0.04(+0.71%)
Nov 29, 2013 5.440 5.840 5.440 5.600 0 +0.14(+2.56%)
Nov 27, 2013 5.260 5.490 5.260 5.460 0 +0.21(+4.00%)
Nov 26, 2013 5.160 5.330 5.050 5.250 0 +0.20(+3.96%)
Nov 25, 2013 5.100 5.390 5.050 5.050 0 -0.01(-0.20%)
Nov 22, 2013 5.120 5.310 4.950 5.060 0 +0.06(+1.20%)
Nov 21, 2013 5.020 5.040 4.950 5.000 0 +0.04(+0.81%)
Nov 20, 2013 5.157 5.200 4.950 4.960 0 -0.04(-0.80%)
Nov 19, 2013 5.120 5.120 4.954 5.000 0 +0.05(+1.01%)
Nov 18, 2013 5.140 5.150 4.900 4.950 0 -0.15(-2.94%)
Nov 15, 2013 4.930 5.420 4.901 5.100 0 +0.24(+4.94%)
Nov 14, 2013 4.970 5.050 4.500 4.860 0 +0.09(+1.89%)
Nov 12, 2013 4.510 5.150 4.510 4.770 0 +0.12(+2.58%)
Nov 11, 2013 4.550 4.710 4.300 4.650 0 +0.04(+0.87%)
Nov 08, 2013 4.950 5.020 4.500 4.610 0 -0.39(-7.80%)
Nov 07, 2013 6.000 6.232 4.690 5.000 0 -0.95(-15.94%)
Nov 06, 2013 6.100 6.175 5.940 5.948 0 -0.16(-2.65%)
Nov 05, 2013 6.250 6.430 6.020 6.110 0 -0.18(-2.86%)
Nov 04, 2013 6.100 6.310 6.000 6.290 0 +0.28(+4.66%)
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.