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: 4:00 PM EDT, Apr 29, 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%)
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.