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

Fate Therapeutics (NQ: FATE )

4.595 -0.185 (-3.87%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 23, 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%)
Apr 01, 2014 9.770 9.950 8.900 9.000 86,265 -0.74(-7.60%)
Mar 31, 2014 11.02 11.07 9.315 9.740 276,563 -1.52(-13.50%)
Mar 28, 2014 12.26 12.26 10.90 11.26 30,440 -0.48(-4.13%)
Mar 27, 2014 12.17 12.78 11.18 11.74 46,284 -0.54(-4.36%)
Mar 26, 2014 11.25 13.55 11.18 12.28 123,989 +1.28(+11.64%)
Mar 25, 2014 11.51 12.01 10.99 11.00 33,949 -0.35(-3.08%)
Mar 24, 2014 11.30 11.90 10.50 11.35 40,267 -0.10(-0.87%)
Mar 21, 2014 11.81 11.84 10.66 11.45 73,867 -0.20(-1.72%)
Mar 20, 2014 11.61 11.83 10.52 11.65 29,578 +0.58(+5.24%)
Mar 19, 2014 11.51 11.96 11.06 11.07 48,419 -0.44(-3.82%)
Mar 18, 2014 10.45 11.60 10.21 11.51 94,532 +1.08(+10.35%)
Mar 17, 2014 10.75 11.02 10.19 10.43 87,028 -0.72(-6.46%)
Mar 14, 2014 8.850 12.81 8.700 11.15 295,227 +2.38(+27.14%)
Mar 13, 2014 9.080 9.149 8.444 8.770 24,868 -0.06(-0.68%)
Mar 12, 2014 8.750 9.080 8.120 8.830 99,582 -0.16(-1.78%)
Mar 11, 2014 9.000 9.200 8.640 8.990 32,367 -0.05(-0.55%)
Mar 10, 2014 9.090 9.430 8.700 9.040 31,155 -0.05(-0.55%)
Mar 07, 2014 9.580 9.890 8.450 9.090 56,941 -0.38(-4.01%)
Mar 06, 2014 8.800 10.000 8.320 9.470 62,023 +0.65(+7.37%)
Mar 05, 2014 8.880 8.880 8.410 8.820 34,944 +0.15(+1.73%)
Mar 04, 2014 8.970 8.970 7.750 8.670 58,825 -0.31(-3.45%)
Mar 03, 2014 7.030 9.000 6.700 8.980 103,634 +2.01(+28.84%)
Feb 28, 2014 7.100 7.180 6.900 6.970 38,298 -0.13(-1.83%)
Feb 27, 2014 6.680 7.100 6.270 7.100 46,446 +0.84(+13.42%)
Feb 26, 2014 6.480 6.809 6.250 6.260 59,641 +0.07(+1.13%)
Feb 25, 2014 6.180 6.350 6.180 6.190 11,696 +0.09(+1.48%)
Feb 24, 2014 6.000 6.290 6.000 6.100 80,720 +0.10(+1.67%)
Feb 21, 2014 6.080 6.090 5.980 6.000 4,771 +0.00(+0.00%)
Feb 20, 2014 6.140 6.160 6.000 6.000 8,400 -0.06(-0.99%)
Feb 19, 2014 6.000 6.139 6.000 6.060 6,868 +0.06(+1.00%)
Feb 18, 2014 6.140 6.324 5.950 6.000 46,386 -0.01(-0.17%)
Feb 14, 2014 6.020 6.010 6.010 6.010 34,100 +0.09(+1.52%)
Feb 13, 2014 5.980 6.100 5.890 5.920 22,667 +0.04(+0.68%)
Feb 12, 2014 6.040 6.100 5.850 5.880 40,532 -0.11(-1.75%)
Feb 11, 2014 6.150 6.150 5.980 5.985 24,170 -0.01(-0.25%)
Feb 10, 2014 6.200 6.250 5.990 6.000 13,670 -0.20(-3.23%)
Feb 07, 2014 6.230 6.430 5.980 6.200 9,690 +0.13(+2.14%)
Feb 06, 2014 6.280 6.360 5.950 6.070 32,300 -0.05(-0.82%)
Feb 05, 2014 6.130 6.357 6.050 6.120 22,376 -0.05(-0.81%)
Feb 04, 2014 6.270 6.396 6.100 6.170 4,426 -0.08(-1.28%)
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.