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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 9.760 9.760 9.760 0 +0.22(+2.31%)
Mar 28, 2018 10.30 10.31 9.363 9.540 808,794 -0.70(-6.84%)
Mar 27, 2018 11.56 11.63 10.14 10.24 537,789 -1.33(-11.50%)
Mar 26, 2018 11.12 11.64 10.92 11.57 446,466 +0.65(+5.95%)
Mar 23, 2018 10.93 11.35 10.56 10.92 686,114 -0.04(-0.36%)
Mar 22, 2018 11.55 11.62 10.90 10.96 456,391 -0.74(-6.32%)
Mar 21, 2018 11.40 11.76 11.26 11.70 458,233 +0.25(+2.18%)
Mar 20, 2018 11.75 11.90 11.26 11.45 392,801 -0.27(-2.30%)
Mar 19, 2018 11.77 12.16 11.34 11.72 669,882 -0.11(-0.93%)
Mar 16, 2018 11.95 12.00 11.60 11.83 1,622,466 -0.04(-0.34%)
Mar 15, 2018 11.89 12.28 11.67 11.87 558,919 +0.14(+1.19%)
Mar 14, 2018 12.24 12.28 11.46 11.73 765,927 -0.34(-2.82%)
Mar 13, 2018 13.00 13.23 11.95 12.07 910,689 -0.99(-7.58%)
Mar 12, 2018 13.31 13.32 12.60 13.06 871,175 -0.11(-0.84%)
Mar 09, 2018 12.87 13.29 12.68 13.17 1,007,146 +0.34(+2.65%)
Mar 08, 2018 13.41 13.74 12.59 12.83 722,408 -0.62(-4.61%)
Mar 07, 2018 14.25 13.45 1,283,928 +0.39(+2.99%)
Mar 06, 2018 12.65 13.30 12.21 13.06 2,380,198 -0.71(-5.16%)
Mar 05, 2018 13.66 14.45 13.03 13.77 1,332,376 +0.50(+3.77%)
Mar 02, 2018 11.32 14.03 11.13 13.27 1,948,743 +1.90(+16.71%)
Mar 01, 2018 11.22 11.60 10.93 11.37 494,792 +0.11(+0.98%)
Feb 28, 2018 11.61 11.65 10.92 11.26 687,879 -0.24(-2.09%)
Feb 27, 2018 12.00 12.14 11.11 11.50 708,079 -0.56(-4.64%)
Feb 26, 2018 11.75 12.45 11.45 12.06 1,176,725 +0.30(+2.55%)
Feb 23, 2018 10.87 11.84 10.22 11.76 1,055,599 +1.18(+11.15%)
Feb 22, 2018 10.46 10.58 1,301,177 -0.01(-0.09%)
Feb 21, 2018 9.250 10.86 9.250 10.59 1,491,950 +1.42(+15.49%)
Feb 20, 2018 8.760 9.540 8.760 9.170 986,368 +0.41(+4.68%)
Feb 16, 2018 8.760 8.760 8.760 0 +0.65(+8.01%)
Feb 15, 2018 8.080 8.150 7.850 8.110 264,155 +0.12(+1.50%)
Feb 14, 2018 7.710 8.250 7.700 7.990 404,967 +0.14(+1.78%)
Feb 13, 2018 7.740 7.970 7.626 7.850 280,398 +0.05(+0.64%)
Feb 12, 2018 8.010 8.190 7.601 7.800 307,988 -0.20(-2.50%)
Feb 09, 2018 8.220 8.460 7.750 8.000 752,585 -0.10(-1.23%)
Feb 08, 2018 8.170 7.860 8.100 381,261 +0.06(+0.75%)
Feb 07, 2018 8.020 8.110 7.650 8.040 450,547 -0.01(-0.12%)
Feb 06, 2018 8.190 7.280 8.050 741,491 +0.16(+2.03%)
Feb 05, 2018 8.410 8.440 6.760 7.890 1,318,488 -0.86(-9.83%)
Feb 02, 2018 9.250 9.325 8.650 8.750 499,757 -0.58(-6.22%)
Feb 01, 2018 9.070 9.690 9.040 9.330 545,106 +0.19(+2.08%)
Jan 31, 2018 9.440 9.560 9.040 9.140 352,833 -0.22(-2.35%)
Jan 30, 2018 9.140 9.670 9.020 9.360 656,764 -0.03(-0.32%)
Jan 29, 2018 8.870 9.603 8.650 9.390 846,169 +0.57(+6.46%)
Jan 26, 2018 8.660 9.065 8.500 8.820 505,210 +0.17(+1.97%)
Jan 25, 2018 8.400 8.949 8.250 8.650 469,602 +0.33(+3.97%)
Jan 24, 2018 9.100 9.339 8.030 8.320 679,347 -0.80(-8.77%)
Jan 23, 2018 8.430 9.780 8.413 9.120 1,957,876 +0.83(+10.01%)
Jan 22, 2018 8.290 7.410 8.290 902,372 +0.92(+12.48%)
Jan 19, 2018 7.150 7.400 7.085 7.370 413,633 +0.19(+2.65%)
Jan 18, 2018 6.950 7.260 6.820 7.180 490,400 +0.22(+3.16%)
Jan 17, 2018 7.260 7.320 6.565 6.960 415,781 +0.41(+6.26%)
Jan 16, 2018 7.120 7.140 6.500 6.550 465,671 -0.46(-6.56%)
Jan 12, 2018 7.010 7.010 7.010 0 +0.21(+3.09%)
Jan 11, 2018 6.720 6.950 6.600 6.800 409,186 +0.10(+1.49%)
Jan 10, 2018 6.710 6.700 480,793 +0.14(+2.13%)
Jan 09, 2018 6.630 6.699 6.390 6.560 575,237 -0.03(-0.46%)
Jan 08, 2018 6.850 6.930 6.260 6.590 689,906 -0.23(-3.37%)
Jan 05, 2018 7.150 7.250 6.690 6.820 689,173 -0.17(-2.43%)
Jan 04, 2018 6.550 7.200 6.501 6.990 682,074 +0.49(+7.54%)
Jan 03, 2018 6.360 6.550 6.300 6.500 482,087 +0.20(+3.17%)
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.