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

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 6.010 6.130 6.010 6.030 1,201 -0.11(-1.79%)
Jul 30, 2014 6.130 6.165 6.130 6.140 3,480 +0.02(+0.33%)
Jul 29, 2014 6.130 6.400 6.010 6.120 15,780 -0.13(-2.08%)
Jul 28, 2014 6.280 6.300 6.237 6.250 3,019 -0.03(-0.48%)
Jul 25, 2014 6.470 6.480 6.215 6.280 20,336 -0.17(-2.64%)
Jul 24, 2014 6.550 6.626 6.310 6.450 15,920 +0.01(+0.16%)
Jul 23, 2014 6.400 6.495 6.070 6.440 20,155 -0.03(-0.46%)
Jul 22, 2014 6.590 6.650 6.320 6.470 32,306 -0.04(-0.61%)
Jul 21, 2014 6.610 6.670 6.380 6.510 30,617 +0.09(+1.40%)
Jul 18, 2014 6.400 6.760 6.300 6.420 6,263 -0.02(-0.31%)
Jul 17, 2014 6.720 6.720 6.400 6.440 32,860 -0.21(-3.16%)
Jul 16, 2014 6.520 6.840 6.420 6.650 33,192 +0.21(+3.26%)
Jul 15, 2014 6.410 6.480 6.400 6.440 224,440 -0.03(-0.46%)
Jul 14, 2014 6.410 6.490 6.350 6.470 17,963 -0.01(-0.15%)
Jul 11, 2014 6.420 6.510 6.300 6.480 8,697 +0.06(+0.93%)
Jul 10, 2014 6.620 6.635 6.390 6.420 30,421 +0.02(+0.31%)
Jul 09, 2014 6.680 6.940 6.340 6.400 33,892 +0.00(+0.00%)
Jul 08, 2014 6.570 6.870 6.390 6.400 32,962 -0.09(-1.39%)
Jul 07, 2014 6.850 6.920 6.210 6.490 73,514 +0.09(+1.41%)
Jul 03, 2014 6.460 6.400 6.400 6.400 21,500 -0.09(-1.39%)
Jul 02, 2014 6.450 6.490 6.430 6.490 2,478 +0.09(+1.41%)
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.