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

Fate Therapeutics (NQ: FATE )

4.215 -0.325 (-7.16%)
Streaming Delayed Price Updated: 12:37 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 (%)
Jun 30, 2016 1.710 1.750 1.680 1.700 252,575 +0.01(+0.59%)
Jun 29, 2016 1.760 1.760 1.650 1.690 174,382 -0.04(-2.31%)
Jun 28, 2016 1.750 1.780 1.650 1.730 147,647 +0.00(+0.00%)
Jun 27, 2016 1.900 1.910 1.660 1.730 249,142 -0.16(-8.47%)
Jun 24, 2016 1.750 1.890 1.750 1.890 332,905 +0.06(+3.28%)
Jun 23, 2016 1.860 1.890 1.770 1.830 264,157 +0.00(+0.00%)
Jun 22, 2016 1.890 1.900 1.800 1.830 233,696 -0.06(-3.17%)
Jun 21, 2016 2.100 2.100 1.780 1.890 1,038,471 -0.11(-5.50%)
Jun 20, 2016 1.900 2.340 1.830 2.000 4,596,299 +0.32(+19.05%)
Jun 17, 2016 1.780 1.800 1.680 1.680 71,440 -0.08(-4.55%)
Jun 16, 2016 1.770 1.820 1.670 1.760 176,958 -0.03(-1.68%)
Jun 15, 2016 1.748 1.830 1.740 1.790 95,950 +0.05(+2.87%)
Jun 14, 2016 1.780 1.790 1.680 1.740 194,811 -0.04(-2.25%)
Jun 13, 2016 1.750 1.830 1.680 1.780 163,096 +0.13(+7.88%)
Jun 10, 2016 1.660 1.730 1.590 1.650 80,664 -0.05(-2.94%)
Jun 09, 2016 1.790 1.810 1.690 1.700 102,630 -0.11(-6.08%)
Jun 08, 2016 1.860 1.860 1.780 1.810 94,515 -0.05(-2.69%)
Jun 07, 2016 1.650 1.870 1.610 1.860 248,581 +0.21(+12.73%)
Jun 06, 2016 1.640 1.680 1.550 1.650 252,117 +0.03(+1.85%)
Jun 03, 2016 1.570 1.640 1.540 1.620 260,297 +0.05(+3.18%)
Jun 02, 2016 1.520 1.650 1.520 1.570 255,792 +0.05(+3.29%)
Jun 01, 2016 1.540 1.555 1.470 1.520 309,046 -0.01(-0.65%)
May 31, 2016 1.590 1.590 1.510 1.530 130,967 -0.03(-1.92%)
May 27, 2016 1.570 1.560 1.560 1.560 116,700 -0.01(-0.64%)
May 26, 2016 1.590 1.690 1.560 1.570 96,289 -0.02(-1.26%)
May 25, 2016 1.620 1.670 1.570 1.590 115,355 -0.02(-1.24%)
May 24, 2016 1.600 1.640 1.580 1.610 74,664 +0.04(+2.55%)
May 23, 2016 1.510 1.665 1.510 1.570 169,041 +0.06(+3.97%)
May 20, 2016 1.530 1.570 1.480 1.510 130,822 +0.02(+1.22%)
May 19, 2016 1.520 1.640 1.490 1.492 96,313 -0.03(-1.86%)
May 18, 2016 1.520 1.610 1.500 1.520 138,268 +0.00(+0.00%)
May 17, 2016 1.540 1.550 1.500 1.520 103,948 -0.02(-1.30%)
May 16, 2016 1.590 1.590 1.520 1.540 108,996 -0.05(-3.14%)
May 13, 2016 1.580 1.620 1.550 1.590 105,673 +0.00(+0.00%)
May 12, 2016 1.700 1.730 1.570 1.590 211,136 -0.10(-5.92%)
May 11, 2016 1.720 1.750 1.650 1.690 38,829 -0.03(-1.74%)
May 10, 2016 1.600 1.730 1.600 1.720 46,424 -0.01(-0.58%)
May 09, 2016 1.740 1.750 1.660 1.730 68,511 +0.02(+1.17%)
May 06, 2016 1.670 1.758 1.630 1.710 102,161 +0.02(+1.18%)
May 05, 2016 1.740 1.770 1.630 1.690 103,405 -0.05(-2.87%)
May 04, 2016 1.810 1.870 1.680 1.740 209,569 -0.07(-3.87%)
May 03, 2016 1.810 1.860 1.760 1.810 252,321 -0.05(-2.69%)
May 02, 2016 1.920 1.920 1.810 1.860 166,701 -0.04(-2.11%)
Apr 29, 2016 1.950 2.000 1.820 1.900 140,565 -0.06(-3.06%)
Apr 28, 2016 1.940 2.020 1.863 1.960 165,235 +0.03(+1.55%)
Apr 27, 2016 1.900 1.970 1.880 1.930 90,310 -0.01(-0.52%)
Apr 26, 2016 1.970 2.020 1.840 1.940 294,620 -0.04(-2.02%)
Apr 25, 2016 2.040 2.040 1.930 1.980 187,281 -0.08(-3.88%)
Apr 22, 2016 2.210 2.240 1.990 2.060 573,001 -0.14(-6.36%)
Apr 21, 2016 2.230 2.230 2.150 2.200 71,647 -0.03(-1.35%)
Apr 20, 2016 2.100 2.230 2.100 2.230 174,993 +0.15(+7.21%)
Apr 19, 2016 2.200 2.200 2.030 2.080 137,899 -0.08(-3.70%)
Apr 18, 2016 2.180 2.210 2.080 2.160 177,036 -0.02(-0.92%)
Apr 15, 2016 2.200 2.220 2.100 2.180 215,263 -0.04(-1.80%)
Apr 14, 2016 2.250 2.290 2.120 2.220 133,372 -0.01(-0.45%)
Apr 13, 2016 2.180 2.270 2.120 2.230 256,394 +0.11(+5.19%)
Apr 12, 2016 2.300 2.317 2.100 2.120 279,125 -0.12(-5.36%)
Apr 11, 2016 2.200 2.360 2.080 2.240 420,484 +0.10(+4.67%)
Apr 08, 2016 2.020 2.290 1.960 2.140 869,460 +0.13(+6.47%)
Apr 07, 2016 2.050 2.090 2.000 2.010 79,806 -0.03(-1.47%)
Apr 06, 2016 1.970 2.100 1.954 2.040 170,787 +0.08(+4.35%)
Apr 05, 2016 1.920 1.990 1.870 1.955 71,795 +0.02(+0.77%)
Apr 04, 2016 1.980 2.150 1.900 1.940 217,003 -0.01(-0.51%)
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.