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

Fate Therapeutics (NQ: FATE )

4.110 +0.210 (+5.38%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 10, 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 (%)
Apr 30, 2014 6.940 7.250 6.850 6.880 55,714 -0.36(-4.97%)
Apr 29, 2014 7.050 7.330 6.950 7.240 75,577 +0.22(+3.13%)
Apr 28, 2014 6.670 7.100 6.550 7.020 69,623 +0.05(+0.72%)
Apr 25, 2014 7.005 7.005 6.690 6.970 16,975 -0.07(-0.99%)
Apr 24, 2014 6.950 7.354 6.630 7.040 56,579 +0.05(+0.72%)
Apr 23, 2014 7.300 7.380 6.770 6.990 54,120 -0.12(-1.69%)
Apr 22, 2014 7.110 7.700 6.980 7.110 44,733 +0.04(+0.57%)
Apr 21, 2014 6.900 7.320 6.900 7.070 21,803 +0.07(+1.00%)
Apr 17, 2014 7.140 7.000 7.000 7.000 26,400 -0.25(-3.45%)
Apr 16, 2014 7.000 7.650 6.790 7.250 43,482 +0.52(+7.73%)
Apr 15, 2014 7.580 7.688 6.620 6.730 96,589 -0.93(-12.14%)
Apr 14, 2014 7.860 8.050 7.630 7.660 12,045 -0.34(-4.25%)
Apr 11, 2014 8.410 8.440 7.655 8.000 34,746 -0.43(-5.10%)
Apr 10, 2014 8.370 8.550 7.990 8.430 26,335 +0.35(+4.33%)
Apr 09, 2014 7.950 8.200 7.603 8.080 37,338 +0.16(+2.02%)
Apr 08, 2014 8.250 8.490 7.850 7.920 38,876 -0.44(-5.26%)
Apr 07, 2014 8.210 8.550 8.060 8.360 25,309 -0.34(-3.91%)
Apr 04, 2014 8.690 8.840 7.580 8.700 106,022 +0.13(+1.52%)
Apr 03, 2014 8.950 8.950 8.000 8.570 110,412 -0.57(-6.24%)
Apr 02, 2014 9.000 9.240 8.704 9.140 102,618 +0.14(+1.56%)
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.