Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fate Therapeutics
(NQ:
FATE
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
5.100
5.100
4.850
5.100
45,661
+0.00(+0.00%)
Jan 29, 2015
5.100
5.100
4.874
5.100
96,467
+0.19(+3.87%)
Jan 28, 2015
4.920
4.980
4.900
4.910
12,370
+0.01(+0.20%)
Jan 27, 2015
4.950
4.950
4.810
4.900
9,982
+0.01(+0.20%)
Jan 26, 2015
4.910
5.000
4.860
4.890
25,720
+0.04(+0.82%)
Jan 23, 2015
5.000
5.000
4.800
4.850
1,408
+0.05(+1.04%)
Jan 22, 2015
4.840
4.890
4.750
4.800
2,658
-0.03(-0.67%)
Jan 21, 2015
4.830
4.920
4.810
4.832
4,658
+0.02(+0.47%)
Jan 20, 2015
4.810
5.000
4.810
4.810
19,600
-0.11(-2.24%)
Jan 16, 2015
4.890
4.990
4.810
4.920
6,622
+0.02(+0.41%)
Jan 15, 2015
5.010
5.040
4.820
4.900
18,238
-0.19(-3.73%)
Jan 14, 2015
5.190
5.190
4.680
5.090
29,138
+0.27(+5.60%)
Jan 13, 2015
4.960
5.070
4.740
4.820
16,040
-0.13(-2.63%)
Jan 12, 2015
4.960
5.180
4.950
4.950
44,531
-0.04(-0.80%)
Jan 09, 2015
4.800
5.200
4.580
4.990
39,963
+0.11(+2.30%)
Jan 08, 2015
5.070
5.070
4.860
4.878
34,120
-0.03(-0.65%)
Jan 07, 2015
4.770
5.000
4.770
4.910
49,735
+0.06(+1.24%)
Jan 06, 2015
5.050
5.226
4.650
4.850
17,009
+0.01(+0.31%)
Jan 05, 2015
5.140
5.470
4.820
4.835
39,153
-0.30(-5.93%)
Jan 02, 2015
4.600
5.180
4.600
5.140
73,628
+0.11(+2.19%)
Dec 31, 2014
5.460
5.030
5.030
5.030
178,000
-0.62(-10.97%)
Dec 30, 2014
5.401
5.730
5.400
5.650
36,653
+0.18(+3.29%)
Dec 29, 2014
5.440
5.650
5.200
5.470
21,100
-0.13(-2.32%)
Dec 26, 2014
4.990
5.610
4.981
5.600
22,669
+0.70(+14.24%)
Dec 24, 2014
4.730
4.902
4.902
4.902
3,900
+0.23(+4.97%)
Dec 23, 2014
4.950
4.950
4.500
4.670
18,464
-0.34(-6.79%)
Dec 22, 2014
5.270
5.559
4.040
5.010
76,998
-0.26(-4.93%)
Dec 19, 2014
3.750
5.900
3.655
5.270
345,510
+1.57(+42.43%)
Dec 18, 2014
3.700
3.750
3.500
3.700
29,302
+0.12(+3.35%)
Dec 17, 2014
3.740
3.740
3.500
3.580
12,257
-0.09(-2.43%)
Dec 16, 2014
3.510
3.686
3.510
3.669
10,527
+0.08(+2.20%)
Dec 15, 2014
3.620
3.660
3.560
3.590
20,738
-0.10(-2.71%)
Dec 12, 2014
3.700
3.714
3.500
3.690
10,749
+0.01(+0.27%)
Dec 11, 2014
3.980
3.980
3.610
3.680
17,759
-0.25(-6.36%)
Dec 10, 2014
3.990
4.000
3.720
3.930
12,731
-0.03(-0.76%)
Dec 09, 2014
3.720
3.960
3.520
3.960
22,912
+0.29(+7.90%)
Dec 08, 2014
3.800
3.800
3.650
3.670
37,204
-0.01(-0.27%)
Dec 05, 2014
3.670
3.740
3.660
3.680
11,939
+0.01(+0.27%)
Dec 04, 2014
3.890
3.900
3.670
3.670
7,355
-0.08(-2.13%)
Dec 03, 2014
3.750
3.880
3.750
3.750
8,382
-0.12(-3.10%)
Dec 02, 2014
3.770
3.990
3.770
3.870
19,730
-0.01(-0.26%)
Dec 01, 2014
3.750
3.960
3.750
3.880
9,550
+0.13(+3.47%)
Nov 28, 2014
3.870
3.870
3.750
3.750
6,379
-0.14(-3.60%)
Nov 26, 2014
3.750
3.890
3.890
3.890
13,000
+0.13(+3.46%)
Nov 25, 2014
4.090
4.090
3.670
3.760
28,606
-0.23(-5.76%)
Nov 24, 2014
4.280
4.280
3.800
3.990
21,286
-0.24(-5.67%)
Nov 21, 2014
3.990
4.230
3.850
4.230
38,413
+0.38(+9.87%)
Nov 20, 2014
3.900
4.000
3.850
3.850
6,414
-0.05(-1.28%)
Nov 19, 2014
4.000
4.000
3.900
3.900
7,816
-0.09(-2.26%)
Nov 18, 2014
3.770
4.000
3.750
3.990
30,953
+0.24(+6.40%)
Nov 17, 2014
3.890
3.908
3.530
3.750
38,122
-0.21(-5.30%)
Nov 14, 2014
4.060
4.110
3.950
3.960
21,228
-0.14(-3.41%)
Nov 13, 2014
4.220
4.250
4.060
4.100
7,932
+0.06(+1.49%)
Nov 12, 2014
4.000
4.290
4.000
4.040
41,875
+0.09(+2.28%)
Nov 11, 2014
3.900
4.090
3.900
3.950
45,983
+0.04(+1.02%)
Nov 10, 2014
4.050
4.265
3.910
3.910
32,439
-0.14(-3.46%)
Nov 07, 2014
4.475
4.475
3.910
4.050
24,383
-0.41(-9.19%)
Nov 06, 2014
4.500
4.530
4.450
4.460
36,953
-0.08(-1.76%)
Nov 05, 2014
4.500
4.600
4.500
4.540
6,542
+0.06(+1.34%)
Nov 04, 2014
4.600
4.600
4.480
4.480
3,846
-0.02(-0.44%)
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
.