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 (%)
May 31, 2018 10.96 11.35 10.81 10.95 734,765 -0.04(-0.36%)
May 30, 2018 11.31 11.44 10.91 10.99 387,169 -0.24(-2.14%)
May 29, 2018 11.34 11.68 11.07 11.23 374,777 -0.26(-2.26%)
May 25, 2018 11.49 11.49 11.49 0 -0.07(-0.61%)
May 24, 2018 11.27 11.62 11.18 11.56 472,938 +0.29(+2.57%)
May 23, 2018 10.76 11.47 10.74 11.27 395,789 +0.40(+3.68%)
May 22, 2018 10.82 11.09 10.67 10.87 304,089 +0.02(+0.18%)
May 21, 2018 10.95 11.49 10.81 10.85 506,862 -0.01(-0.09%)
May 18, 2018 10.48 10.86 10.38 10.86 451,414 +0.42(+4.02%)
May 17, 2018 10.18 10.65 10.15 10.44 351,772 +0.26(+2.55%)
May 16, 2018 9.650 10.20 9.530 10.18 441,410 +0.49(+5.06%)
May 15, 2018 9.110 9.990 9.110 9.690 597,021 +0.53(+5.79%)
May 14, 2018 9.630 9.650 8.350 9.160 1,576,060 -0.15(-1.61%)
May 11, 2018 10.27 10.47 8.960 9.310 1,810,827 -1.65(-15.05%)
May 10, 2018 10.81 11.04 10.66 10.96 475,632 +0.14(+1.29%)
May 09, 2018 10.23 10.85 10.16 10.82 322,566 +0.59(+5.77%)
May 08, 2018 10.57 10.70 10.02 10.23 264,398 -0.29(-2.76%)
May 07, 2018 10.30 10.91 10.30 10.52 381,210 +0.33(+3.24%)
May 04, 2018 9.670 10.34 9.670 10.19 259,430 +0.49(+5.05%)
May 03, 2018 9.750 9.990 9.570 9.700 448,344 -0.08(-0.82%)
May 02, 2018 9.980 10.00 9.630 9.780 438,611 -0.12(-1.21%)
May 01, 2018 10.13 10.18 9.840 9.900 267,919 -0.20(-1.98%)
Apr 30, 2018 11.30 11.39 9.970 10.10 697,032 -1.11(-9.90%)
Apr 27, 2018 11.66 11.72 10.91 11.21 631,538 -0.41(-3.53%)
Apr 26, 2018 11.49 12.35 11.36 11.62 977,598 +0.19(+1.66%)
Apr 25, 2018 11.19 11.53 11.10 11.43 390,445 +0.17(+1.51%)
Apr 24, 2018 11.29 11.59 11.06 11.26 334,926 -0.01(-0.09%)
Apr 23, 2018 11.30 11.55 11.05 11.27 282,177 -0.02(-0.18%)
Apr 20, 2018 11.26 11.47 11.02 11.29 401,370 -0.03(-0.27%)
Apr 19, 2018 11.34 11.60 11.29 11.32 252,480 -0.02(-0.18%)
Apr 18, 2018 11.59 11.89 11.31 11.34 318,489 -0.20(-1.73%)
Apr 17, 2018 11.24 11.61 11.00 11.54 277,846 +0.39(+3.50%)
Apr 16, 2018 11.59 11.62 10.96 11.15 413,083 -0.39(-3.38%)
Apr 13, 2018 11.62 11.70 11.28 11.54 447,364 +0.11(+0.96%)
Apr 12, 2018 11.58 12.03 11.26 11.43 907,844 -0.02(-0.17%)
Apr 11, 2018 10.45 11.69 10.31 11.45 1,146,640 +1.39(+13.82%)
Apr 10, 2018 9.600 10.31 9.520 10.06 885,669 +0.58(+6.12%)
Apr 09, 2018 9.460 9.710 9.270 9.480 303,344 +0.20(+2.16%)
Apr 06, 2018 9.900 10.05 9.225 9.280 448,490 -0.69(-6.92%)
Apr 05, 2018 10.62 10.62 9.890 9.970 408,662 -0.54(-5.14%)
Apr 04, 2018 9.520 10.77 9.500 10.51 658,635 +0.89(+9.25%)
Apr 03, 2018 9.440 9.870 9.350 9.620 406,690 +0.15(+1.58%)
Apr 02, 2018 9.540 9.690 9.255 9.470 365,878 -0.29(-2.97%)
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%)
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.