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

Fate Therapeutics (NQ: FATE )

4.040 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2016 1.800 2.000 1.800 1.950 281,689 +0.15(+8.33%)
Mar 31, 2016 1.780 1.900 1.738 1.800 150,714 +0.01(+0.56%)
Mar 30, 2016 1.840 1.900 1.720 1.790 78,747 -0.03(-1.65%)
Mar 29, 2016 1.850 1.886 1.760 1.820 100,520 -0.03(-1.62%)
Mar 28, 2016 1.870 1.930 1.810 1.850 123,256 -0.03(-1.60%)
Mar 24, 2016 1.800 1.880 1.880 1.880 108,500 +0.08(+4.44%)
Mar 23, 2016 1.960 2.090 1.770 1.800 195,091 -0.19(-9.55%)
Mar 22, 2016 1.870 2.150 1.870 1.990 253,662 +0.11(+5.85%)
Mar 21, 2016 1.870 1.920 1.800 1.880 185,254 +0.05(+2.73%)
Mar 18, 2016 1.760 1.840 1.706 1.830 108,804 +0.09(+5.17%)
Mar 17, 2016 1.740 1.800 1.650 1.740 99,731 +0.02(+1.16%)
Mar 16, 2016 1.750 1.785 1.700 1.720 114,747 -0.01(-0.58%)
Mar 15, 2016 1.810 1.810 1.700 1.730 174,610 -0.08(-4.42%)
Mar 14, 2016 1.830 1.884 1.760 1.810 89,172 -0.01(-0.55%)
Mar 11, 2016 1.880 1.880 1.750 1.820 139,051 -0.02(-1.09%)
Mar 10, 2016 1.910 1.930 1.770 1.840 142,392 -0.08(-4.17%)
Mar 09, 2016 1.990 2.009 1.860 1.920 97,967 -0.03(-1.54%)
Mar 08, 2016 2.040 2.110 1.900 1.950 235,102 -0.19(-8.88%)
Mar 07, 2016 1.990 2.178 1.950 2.140 363,288 +0.17(+8.63%)
Mar 04, 2016 1.880 2.230 1.880 1.970 1,319,025 +0.14(+7.65%)
Mar 03, 2016 1.730 1.850 1.700 1.830 307,927 +0.13(+7.65%)
Mar 02, 2016 1.710 1.750 1.620 1.700 184,928 +0.01(+0.59%)
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.