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

Fate Therapeutics (NQ: FATE )

4.025 -0.115 (-2.78%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 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 (%)
Aug 31, 2016 2.650 2.660 2.510 2.600 80,071 -0.06(-2.26%)
Aug 30, 2016 2.680 2.720 2.630 2.660 26,581 -0.04(-1.48%)
Aug 29, 2016 2.650 2.770 2.590 2.700 57,175 +0.08(+3.05%)
Aug 26, 2016 2.600 2.670 2.550 2.620 70,452 +0.02(+0.77%)
Aug 25, 2016 2.750 2.770 2.500 2.600 300,890 -0.17(-6.14%)
Aug 24, 2016 2.820 2.890 2.730 2.770 104,835 -0.07(-2.46%)
Aug 23, 2016 2.870 2.960 2.800 2.840 67,143 -0.05(-1.73%)
Aug 22, 2016 2.910 3.020 2.790 2.890 208,927 -0.03(-1.03%)
Aug 19, 2016 2.930 3.000 2.670 2.920 271,466 +0.00(+0.00%)
Aug 18, 2016 2.920 2.990 2.800 2.920 471,479 +0.10(+3.55%)
Aug 17, 2016 2.650 2.850 2.530 2.820 396,774 +0.15(+5.62%)
Aug 16, 2016 2.750 2.750 2.580 2.670 152,672 -0.06(-2.20%)
Aug 15, 2016 2.570 2.760 2.400 2.730 241,607 +0.17(+6.64%)
Aug 12, 2016 2.380 2.694 2.360 2.560 357,766 +0.18(+7.56%)
Aug 11, 2016 2.330 2.380 2.220 2.380 179,537 +0.06(+2.59%)
Aug 10, 2016 2.490 2.550 2.200 2.320 308,609 -0.19(-7.57%)
Aug 09, 2016 2.650 2.650 2.310 2.510 625,966 -0.08(-3.09%)
Aug 08, 2016 2.130 2.640 2.060 2.590 1,859,315 +0.48(+22.75%)
Aug 05, 2016 2.080 2.140 2.060 2.110 150,055 +0.03(+1.44%)
Aug 04, 2016 2.080 2.090 2.040 2.080 137,384 +0.02(+0.97%)
Aug 03, 2016 2.050 2.140 2.000 2.060 209,720 +0.01(+0.49%)
Aug 02, 2016 1.990 2.060 1.900 2.050 140,261 +0.06(+3.02%)
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.