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

Fate Therapeutics (NQ: FATE )

3.970 -0.170 (-4.11%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Dec 31, 2013 6.720 6.280 6.280 6.280 20,500 -0.33(-4.99%)
Dec 30, 2013 6.510 6.900 6.500 6.610 8,345 -0.36(-5.16%)
Dec 27, 2013 6.970 6.970 6.970 6.970 221 -0.04(-0.57%)
Dec 26, 2013 6.680 7.040 6.410 7.010 29,745 +0.18(+2.64%)
Dec 24, 2013 6.110 6.830 6.061 6.830 10,008 +0.28(+4.27%)
Dec 23, 2013 6.890 6.890 6.360 6.550 26,908 -0.27(-3.96%)
Dec 20, 2013 7.270 7.340 6.750 6.820 102,327 -0.37(-5.15%)
Dec 19, 2013 7.330 7.500 7.060 7.190 12,776 +0.00(+0.00%)
Dec 18, 2013 7.070 7.700 6.810 7.190 29,495 +0.35(+5.12%)
Dec 17, 2013 6.990 7.530 6.711 6.840 34,850 -0.16(-2.29%)
Dec 16, 2013 7.200 7.480 6.420 7.000 44,078 -0.20(-2.78%)
Dec 13, 2013 7.080 7.200 7.050 7.200 44,749 +0.20(+2.86%)
Dec 12, 2013 6.550 7.000 6.510 7.000 61,692 +0.59(+9.20%)
Dec 11, 2013 6.110 6.900 6.110 6.410 28,845 +0.01(+0.16%)
Dec 10, 2013 6.330 6.400 6.210 6.400 16,750 +0.06(+0.95%)
Dec 09, 2013 6.440 6.480 6.110 6.340 18,837 +0.01(+0.16%)
Dec 06, 2013 6.140 6.480 5.960 6.330 0 +0.19(+3.09%)
Dec 05, 2013 6.130 6.480 6.051 6.140 0 +0.09(+1.49%)
Dec 04, 2013 6.250 6.250 5.965 6.050 0 +0.11(+1.85%)
Dec 03, 2013 5.770 6.096 5.750 5.940 0 +0.30(+5.32%)
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.