Fate Therapeutics (NQ: FATE )

77.73 USD -2.00 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

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.