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

Fate Therapeutics (NQ: FATE )

3.900 +0.200 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2016 3.000 3.150 2.980 3.120 127,456 +0.10(+3.31%)
Sep 29, 2016 3.090 3.131 2.980 3.020 130,309 -0.05(-1.63%)
Sep 28, 2016 3.290 3.290 3.040 3.070 184,867 -0.19(-5.83%)
Sep 27, 2016 3.430 3.465 3.050 3.260 455,101 -0.15(-4.40%)
Sep 26, 2016 3.580 3.670 3.360 3.410 339,702 -0.03(-0.87%)
Sep 23, 2016 3.580 3.630 3.300 3.440 358,439 -0.10(-2.82%)
Sep 22, 2016 3.320 3.820 3.300 3.540 786,679 +0.36(+11.32%)
Sep 21, 2016 3.240 3.320 3.100 3.180 266,895 -0.01(-0.31%)
Sep 20, 2016 3.030 3.230 2.901 3.190 278,026 +0.19(+6.33%)
Sep 19, 2016 3.050 3.230 2.820 3.000 302,481 +0.08(+2.74%)
Sep 16, 2016 2.800 3.140 2.800 2.920 419,531 +0.13(+4.66%)
Sep 15, 2016 2.720 2.800 2.610 2.790 113,713 +0.08(+2.95%)
Sep 14, 2016 2.700 2.750 2.680 2.710 90,138 +0.01(+0.37%)
Sep 13, 2016 2.650 2.750 2.610 2.700 187,597 +0.00(+0.00%)
Sep 12, 2016 2.760 2.800 2.630 2.700 69,057 -0.05(-1.82%)
Sep 09, 2016 2.770 2.830 2.590 2.750 168,228 -0.05(-1.79%)
Sep 08, 2016 2.550 2.840 2.550 2.800 137,898 +0.25(+9.80%)
Sep 07, 2016 2.610 2.734 2.400 2.550 200,820 +0.12(+4.94%)
Sep 06, 2016 2.210 2.505 2.210 2.430 64,708 +0.05(+2.10%)
Sep 02, 2016 2.450 2.380 2.380 2.380 116,100 -0.07(-2.86%)
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.