Fate Therapeutics (NQ: FATE )

76.70 USD +5.19 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2015 4.930 4.930 4.750 4.810 100,485 -0.08(-1.64%)
Mar 31, 2015 4.910 4.980 4.760 4.890 16,818 -0.10(-2.00%)
Mar 30, 2015 5.000 5.010 4.800 4.990 62,961 +0.08(+1.63%)
Mar 27, 2015 4.940 5.060 4.750 4.910 24,259 +0.04(+0.82%)
Mar 26, 2015 4.820 4.930 4.704 4.870 21,402 -0.08(-1.62%)
Mar 25, 2015 5.100 5.100 4.890 4.950 17,770 -0.05(-1.00%)
Mar 24, 2015 5.040 5.050 4.960 5.000 25,989 -0.12(-2.34%)
Mar 23, 2015 4.930 5.120 4.930 5.120 28,227 +0.18(+3.64%)
Mar 20, 2015 4.923 5.000 4.923 4.940 10,947 +0.02(+0.43%)
Mar 19, 2015 4.990 5.000 4.910 4.919 5,482 -0.07(-1.42%)
Mar 18, 2015 4.880 5.000 4.800 4.990 20,828 -0.01(-0.20%)
Mar 17, 2015 4.770 5.000 4.770 5.000 982 +0.03(+0.60%)
Mar 16, 2015 5.110 5.110 4.860 4.970 16,903 -0.08(-1.58%)
Mar 13, 2015 5.200 5.210 4.770 5.050 58,377 -0.03(-0.59%)
Mar 12, 2015 4.940 5.265 4.940 5.080 28,150 +0.22(+4.53%)
Mar 11, 2015 4.930 5.000 4.860 4.860 11,826 -0.01(-0.21%)
Mar 10, 2015 4.970 4.970 4.860 4.870 4,673 +0.03(+0.62%)
Mar 09, 2015 5.220 5.220 4.740 4.840 18,017 -0.23(-4.44%)
Mar 06, 2015 5.160 5.380 5.050 5.065 26,290 -0.01(-0.30%)
Mar 05, 2015 4.984 5.500 4.920 5.080 54,660 +0.08(+1.60%)
Mar 04, 2015 4.730 5.052 4.630 5.000 13,569 +0.00(+0.00%)
Mar 03, 2015 5.010 5.010 4.932 5.000 9,082 +0.03(+0.60%)
Mar 02, 2015 5.000 5.000 4.830 4.970 9,034 -0.01(-0.20%)
Feb 27, 2015 5.090 5.090 4.680 4.980 7,600 +0.13(+2.68%)
Feb 26, 2015 4.948 5.040 4.810 4.850 14,039 -0.06(-1.22%)
Feb 25, 2015 4.880 5.160 4.650 4.910 120,924 +0.04(+0.82%)
Feb 24, 2015 5.000 5.000 4.610 4.870 19,469 -0.06(-1.22%)
Feb 23, 2015 5.110 5.180 4.624 4.930 9,533 -0.07(-1.40%)
Feb 20, 2015 5.150 5.150 4.984 5.000 10,251 -0.01(-0.20%)
Feb 19, 2015 5.090 5.160 5.000 5.010 25,121 -0.01(-0.20%)
Feb 18, 2015 5.040 5.160 4.950 5.020 45,326 +0.00(+0.00%)
Feb 17, 2015 5.100 5.400 4.940 5.020 34,695 +0.02(+0.40%)
Feb 13, 2015 5.040 5.000 5.000 5.000 13,800 -0.07(-1.38%)
Feb 12, 2015 5.020 5.170 4.810 5.070 41,616 +0.07(+1.40%)
Feb 11, 2015 4.930 5.100 4.930 5.000 3,710 +0.20(+4.17%)
Feb 10, 2015 5.150 5.150 4.720 4.800 4,572 -0.24(-4.67%)
Feb 09, 2015 5.070 5.150 4.800 5.035 23,776 +0.04(+0.70%)
Feb 06, 2015 5.150 5.150 4.700 5.000 22,378 +0.00(+0.00%)
Feb 05, 2015 4.670 5.000 4.550 5.000 15,395 +0.24(+5.04%)
Feb 04, 2015 5.090 5.090 4.540 4.760 10,679 -0.24(-4.80%)
Feb 03, 2015 5.200 5.200 4.915 5.000 42,544 -0.20(-3.85%)
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.