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

Fate Therapeutics (NQ: FATE )

4.080 +0.180 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 5.000 5.410 4.610 5.330 56,169 +0.52(+10.81%)
Sep 29, 2015 5.500 5.500 4.670 4.810 115,241 -0.71(-12.86%)
Sep 28, 2015 6.050 6.050 5.500 5.520 125,244 -0.77(-12.24%)
Sep 25, 2015 6.920 6.920 6.200 6.290 73,566 -0.56(-8.18%)
Sep 24, 2015 7.000 7.000 6.480 6.850 40,327 -0.18(-2.56%)
Sep 23, 2015 6.955 7.140 6.910 7.030 28,669 +0.12(+1.74%)
Sep 22, 2015 6.810 7.130 6.710 6.910 82,106 +0.01(+0.14%)
Sep 21, 2015 7.070 7.070 6.710 6.900 56,442 -0.03(-0.43%)
Sep 18, 2015 6.960 7.180 6.770 6.930 47,360 -0.14(-1.98%)
Sep 17, 2015 6.520 7.190 6.520 7.070 87,753 +0.44(+6.64%)
Sep 16, 2015 6.550 6.730 6.290 6.630 47,475 +0.14(+2.16%)
Sep 15, 2015 6.440 6.510 6.134 6.490 27,294 +0.17(+2.69%)
Sep 14, 2015 6.360 6.380 5.800 6.320 48,559 -0.04(-0.63%)
Sep 11, 2015 5.980 6.650 5.800 6.360 32,177 +0.36(+6.00%)
Sep 10, 2015 5.830 6.090 5.810 6.000 33,839 +0.17(+2.92%)
Sep 09, 2015 6.440 6.440 5.750 5.830 52,724 -0.49(-7.75%)
Sep 08, 2015 6.160 6.380 6.160 6.320 29,543 +0.27(+4.46%)
Sep 04, 2015 5.980 6.050 6.050 6.050 11,800 +0.18(+3.07%)
Sep 03, 2015 6.270 6.300 5.870 5.870 15,375 -0.36(-5.78%)
Sep 02, 2015 6.280 6.330 6.030 6.230 33,580 +0.02(+0.32%)
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.