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 (%)
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%)
Mar 01, 2016 1.840 1.840 1.550 1.690 288,061 -0.07(-3.98%)
Feb 29, 2016 1.860 1.860 1.600 1.760 469,830 -0.07(-3.83%)
Feb 26, 2016 1.730 1.840 1.615 1.830 576,798 +0.14(+8.28%)
Feb 25, 2016 1.540 1.710 1.500 1.690 947,763 +0.18(+11.92%)
Feb 24, 2016 1.600 1.600 1.480 1.510 269,692 -0.11(-6.79%)
Feb 23, 2016 1.670 1.670 1.570 1.620 122,757 -0.05(-2.99%)
Feb 22, 2016 1.600 1.700 1.530 1.670 308,146 +0.12(+7.74%)
Feb 19, 2016 1.570 1.640 1.460 1.550 319,773 -0.01(-0.64%)
Feb 18, 2016 1.600 1.870 1.540 1.560 971,734 -0.01(-0.64%)
Feb 17, 2016 1.590 1.650 1.460 1.570 1,718,785 +0.00(+0.00%)
Feb 16, 2016 1.770 1.790 1.550 1.570 956,952 -0.12(-7.10%)
Feb 12, 2016 1.750 1.690 1.690 1.690 122,100 +0.01(+0.60%)
Feb 11, 2016 1.710 1.900 1.660 1.680 155,191 -0.09(-5.08%)
Feb 10, 2016 1.790 1.920 1.750 1.770 94,096 -0.03(-1.67%)
Feb 09, 2016 1.710 1.850 1.650 1.800 111,831 +0.11(+6.51%)
Feb 08, 2016 1.860 1.880 1.670 1.690 125,348 -0.21(-11.05%)
Feb 05, 2016 1.870 1.970 1.810 1.900 87,982 +0.00(+0.00%)
Feb 04, 2016 1.730 2.010 1.730 1.900 255,177 +0.15(+8.57%)
Feb 03, 2016 2.060 2.085 1.700 1.750 720,419 -0.30(-14.63%)
Feb 02, 2016 2.180 2.210 2.010 2.050 127,355 -0.17(-7.66%)
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.