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

Fate Therapeutics (NQ: FATE )

4.035 -0.055 (-1.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 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, 2015 5.290 5.291 4.870 4.880 57,738 -0.47(-8.79%)
Apr 29, 2015 5.410 5.510 5.250 5.350 21,892 -0.08(-1.47%)
Apr 28, 2015 5.550 5.580 5.410 5.430 24,757 -0.04(-0.73%)
Apr 27, 2015 5.920 6.060 5.470 5.470 23,702 -0.44(-7.45%)
Apr 24, 2015 6.050 6.060 5.880 5.910 10,692 -0.24(-3.90%)
Apr 23, 2015 6.220 6.220 5.580 6.150 50,817 -0.14(-2.23%)
Apr 22, 2015 6.390 6.626 6.230 6.290 24,212 -0.10(-1.56%)
Apr 21, 2015 6.770 7.690 6.210 6.390 136,177 -0.31(-4.63%)
Apr 20, 2015 5.970 6.870 5.810 6.700 107,027 +0.74(+12.42%)
Apr 17, 2015 5.720 6.000 5.410 5.960 43,137 +0.55(+10.17%)
Apr 16, 2015 5.190 5.600 5.190 5.410 61,479 +0.26(+5.05%)
Apr 15, 2015 5.100 5.170 5.080 5.150 32,734 +0.02(+0.39%)
Apr 14, 2015 5.890 5.890 5.030 5.130 18,728 -0.02(-0.39%)
Apr 13, 2015 5.120 5.360 5.064 5.150 59,454 -0.07(-1.34%)
Apr 10, 2015 5.050 5.220 5.020 5.220 36,051 +0.11(+2.15%)
Apr 09, 2015 5.260 5.260 5.000 5.110 106,032 +0.08(+1.59%)
Apr 08, 2015 5.170 5.390 5.000 5.030 70,281 -0.09(-1.85%)
Apr 07, 2015 5.190 5.200 5.000 5.125 49,818 +0.09(+1.89%)
Apr 06, 2015 5.080 5.168 4.830 5.030 74,550 +0.00(+0.00%)
Apr 02, 2015 4.760 5.030 5.030 5.030 109,600 +0.22(+4.57%)
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.