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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 2.780 2.950 2.750 2.890 179,498 +0.10(+3.58%)
Jul 28, 2017 2.740 2.838 2.740 2.790 132,334 +0.02(+0.72%)
Jul 27, 2017 2.830 2.880 2.700 2.770 304,620 -0.06(-2.12%)
Jul 26, 2017 2.920 3.000 2.810 2.830 157,944 -0.11(-3.74%)
Jul 25, 2017 3.050 3.110 2.930 2.940 183,053 -0.10(-3.29%)
Jul 24, 2017 3.090 3.140 3.000 3.040 141,391 -0.05(-1.62%)
Jul 21, 2017 3.170 3.228 3.050 3.090 115,267 -0.01(-0.32%)
Jul 20, 2017 3.180 3.030 3.100 140,501 +0.00(+0.00%)
Jul 19, 2017 3.070 3.140 3.010 3.100 171,888 +0.05(+1.64%)
Jul 18, 2017 3.020 3.090 2.980 3.050 162,440 +0.01(+0.33%)
Jul 17, 2017 3.100 3.260 3.010 3.040 167,945 -0.05(-1.62%)
Jul 14, 2017 3.110 3.175 3.070 3.090 192,278 -0.06(-1.90%)
Jul 13, 2017 3.240 3.260 3.110 3.150 209,606 -0.10(-3.08%)
Jul 12, 2017 3.230 3.400 3.200 3.250 267,968 +0.05(+1.56%)
Jul 11, 2017 3.180 3.290 3.141 3.200 159,548 -0.02(-0.62%)
Jul 10, 2017 3.360 3.400 3.150 3.220 242,391 -0.17(-5.01%)
Jul 07, 2017 3.350 3.450 3.305 3.390 119,880 +0.07(+2.11%)
Jul 06, 2017 3.330 3.440 3.250 3.320 189,370 -0.03(-0.90%)
Jul 05, 2017 3.290 3.400 3.250 3.350 135,196 +0.06(+1.82%)
Jul 03, 2017 3.250 3.330 3.160 3.290 76,584 +0.05(+1.54%)
Jun 30, 2017 3.410 3.450 3.210 3.240 256,082 -0.16(-4.71%)
Jun 29, 2017 3.390 3.530 3.180 3.400 253,364 +0.02(+0.59%)
Jun 28, 2017 3.190 3.380 3.110 3.380 230,400 +0.21(+6.62%)
Jun 27, 2017 3.200 3.320 3.130 3.170 259,060 -0.05(-1.55%)
Jun 26, 2017 3.130 3.343 3.080 3.220 373,048 +0.04(+1.26%)
Jun 23, 2017 2.950 3.180 3,850,789 -0.01(-0.31%)
Jun 22, 2017 3.210 3.360 3.150 3.190 340,357 +0.01(+0.31%)
Jun 21, 2017 2.990 3.260 2.990 3.180 243,266 +0.20(+6.71%)
Jun 20, 2017 3.040 3.100 2.970 2.980 252,496 -0.04(-1.32%)
Jun 19, 2017 2.970 3.135 2.940 3.020 181,408 +0.04(+1.34%)
Jun 16, 2017 3.010 3.070 2.920 2.980 192,688 -0.06(-1.97%)
Jun 15, 2017 3.060 3.300 3.020 3.040 144,737 +0.02(+0.66%)
Jun 14, 2017 3.080 3.130 2.980 3.020 165,506 -0.07(-2.27%)
Jun 13, 2017 3.010 3.230 2.950 3.090 230,294 +0.08(+2.66%)
Jun 12, 2017 3.200 3.250 2.940 3.010 288,875 -0.18(-5.64%)
Jun 09, 2017 3.290 3.400 3.120 3.190 125,568 -0.10(-3.04%)
Jun 08, 2017 3.240 3.405 3.210 3.290 113,097 -0.01(-0.30%)
Jun 07, 2017 3.270 3.350 3.220 3.300 129,383 +0.01(+0.30%)
Jun 06, 2017 3.300 3.390 3.180 3.290 116,344 -0.02(-0.60%)
Jun 05, 2017 3.540 3.575 3.300 3.310 199,338 -0.24(-6.76%)
Jun 02, 2017 3.360 3.580 3.360 3.550 144,402 +0.18(+5.34%)
Jun 01, 2017 3.390 3.510 3.350 3.370 240,461 +0.00(+0.00%)
May 31, 2017 3.340 3.440 3.190 3.370 183,996 +0.04(+1.20%)
May 30, 2017 3.210 3.540 3.140 3.330 248,257 +0.05(+1.52%)
May 26, 2017 3.450 3.575 3.280 3.280 314,857 -0.17(-4.93%)
May 25, 2017 3.600 3.680 3.430 3.450 200,835 -0.15(-4.17%)
May 24, 2017 3.610 3.730 3.560 3.600 110,411 -0.04(-1.10%)
May 23, 2017 3.800 3.870 3.600 3.640 213,089 -0.14(-3.70%)
May 22, 2017 3.980 4.035 3.790 3.780 151,065 -0.19(-4.79%)
May 19, 2017 3.860 4.090 3.860 3.970 215,265 +0.14(+3.66%)
May 18, 2017 3.890 3.930 3.760 3.830 126,540 -0.10(-2.54%)
May 17, 2017 3.990 4.000 3.800 3.930 133,462 -0.13(-3.20%)
May 16, 2017 4.010 4.180 3.430 4.060 1,177,517 -0.05(-1.22%)
May 15, 2017 4.100 4.170 4.000 4.110 289,386 +0.10(+2.49%)
May 12, 2017 3.980 4.100 3.940 4.010 87,151 +0.02(+0.50%)
May 11, 2017 4.020 4.060 3.930 3.990 172,367 -0.09(-2.21%)
May 10, 2017 4.100 4.240 4.040 4.080 195,394 +0.07(+1.75%)
May 09, 2017 4.210 4.210 3.910 4.010 221,419 -0.20(-4.75%)
May 08, 2017 4.320 4.540 4.180 4.210 74,494 -0.13(-3.00%)
May 05, 2017 4.330 4.360 4.120 4.340 394,478 +0.05(+1.17%)
May 04, 2017 4.510 4.510 4.250 4.290 184,065 -0.19(-4.24%)
May 03, 2017 4.690 4.690 4.380 4.480 195,994 -0.25(-5.29%)
May 02, 2017 4.650 4.740 4.620 4.730 104,003 +0.09(+1.94%)
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.