Fate Therapeutics (NQ: FATE )

76.66 USD +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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.