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
)
3.635
-0.035 (-0.95%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 4, 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 31, 2018
9.440
9.560
9.040
9.140
352,833
-0.22(-2.35%)
Jan 30, 2018
9.140
9.670
9.020
9.360
656,764
-0.03(-0.32%)
Jan 29, 2018
8.870
9.603
8.650
9.390
846,169
+0.57(+6.46%)
Jan 26, 2018
8.660
9.065
8.500
8.820
505,210
+0.17(+1.97%)
Jan 25, 2018
8.400
8.949
8.250
8.650
469,602
+0.33(+3.97%)
Jan 24, 2018
9.100
9.339
8.030
8.320
679,347
-0.80(-8.77%)
Jan 23, 2018
8.430
9.780
8.413
9.120
1,957,876
+0.83(+10.01%)
Jan 22, 2018
8.290
7.410
8.290
902,372
+0.92(+12.48%)
Jan 19, 2018
7.150
7.400
7.085
7.370
413,633
+0.19(+2.65%)
Jan 18, 2018
6.950
7.260
6.820
7.180
490,400
+0.22(+3.16%)
Jan 17, 2018
7.260
7.320
6.565
6.960
415,781
+0.41(+6.26%)
Jan 16, 2018
7.120
7.140
6.500
6.550
465,671
-0.46(-6.56%)
Jan 12, 2018
7.010
7.010
7.010
0
+0.21(+3.09%)
Jan 11, 2018
6.720
6.950
6.600
6.800
409,186
+0.10(+1.49%)
Jan 10, 2018
6.710
6.700
480,793
+0.14(+2.13%)
Jan 09, 2018
6.630
6.699
6.390
6.560
575,237
-0.03(-0.46%)
Jan 08, 2018
6.850
6.930
6.260
6.590
689,906
-0.23(-3.37%)
Jan 05, 2018
7.150
7.250
6.690
6.820
689,173
-0.17(-2.43%)
Jan 04, 2018
6.550
7.200
6.501
6.990
682,074
+0.49(+7.54%)
Jan 03, 2018
6.360
6.550
6.300
6.500
482,087
+0.20(+3.17%)
Jan 02, 2018
6.100
6.180
5.930
6.300
611,665
+0.19(+3.11%)
Dec 29, 2017
6.110
6.110
6.110
0
+0.02(+0.33%)
Dec 28, 2017
6.640
6.650
5.850
6.090
914,387
-0.55(-8.28%)
Dec 27, 2017
6.270
6.750
6.143
6.640
1,662,147
+0.36(+5.73%)
Dec 26, 2017
5.700
6.360
5.601
6.280
1,181,344
+0.67(+11.94%)
Dec 22, 2017
5.160
5.870
5.100
5.610
1,385,444
+0.54(+10.65%)
Dec 21, 2017
4.550
5.290
4.540
5.070
912,464
+0.56(+12.42%)
Dec 20, 2017
4.410
4.560
4.370
4.510
429,527
+0.13(+2.97%)
Dec 19, 2017
4.430
4.490
4.300
4.380
556,068
+0.02(+0.46%)
Dec 18, 2017
4.390
4.440
4.230
4.360
411,955
+0.17(+3.93%)
Dec 15, 2017
4.250
4.370
4.130
4.195
421,805
-0.05(-1.29%)
Dec 14, 2017
4.600
4.840
4.210
4.250
670,932
-0.40(-8.60%)
Dec 13, 2017
4.220
4.710
4.180
4.650
2,657,994
+0.22(+4.85%)
Dec 12, 2017
4.200
4.550
4.110
4.435
960,651
+0.29(+7.13%)
Dec 11, 2017
4.350
4.560
4.080
4.140
1,066,494
-0.03(-0.72%)
Dec 08, 2017
4.230
4.330
4.140
4.170
403,957
-0.02(-0.48%)
Dec 07, 2017
3.960
4.310
3.831
4.190
284,582
+0.25(+6.35%)
Dec 06, 2017
4.090
4.090
3.800
3.940
194,252
-0.10(-2.48%)
Dec 05, 2017
4.180
4.300
4.030
4.040
165,268
-0.13(-3.12%)
Dec 04, 2017
4.460
4.460
4.150
4.170
138,719
-0.22(-5.01%)
Dec 01, 2017
4.370
4.470
4.320
4.390
176,338
-0.01(-0.23%)
Nov 30, 2017
4.430
4.440
4.340
4.400
141,757
+0.04(+0.92%)
Nov 29, 2017
4.310
4.490
4.250
4.360
177,549
+0.06(+1.40%)
Nov 28, 2017
4.270
4.440
4.190
4.300
170,630
+0.07(+1.65%)
Nov 27, 2017
4.200
4.290
4.140
4.230
147,629
+0.03(+0.71%)
Nov 24, 2017
4.200
4.230
4.090
4.200
39,696
+0.05(+1.20%)
Nov 22, 2017
4.290
4.340
4.140
4.150
166,526
-0.12(-2.81%)
Nov 21, 2017
4.440
4.490
4.240
4.270
229,523
-0.12(-2.73%)
Nov 20, 2017
4.410
4.410
4.280
4.390
85,071
+0.02(+0.46%)
Nov 17, 2017
4.310
4.450
4.260
4.370
91,964
+0.05(+1.16%)
Nov 16, 2017
4.090
4.490
4.030
4.320
238,834
+0.33(+8.27%)
Nov 15, 2017
4.180
4.292
3.990
3.990
273,137
-0.20(-4.77%)
Nov 14, 2017
4.100
4.290
4.100
4.190
170,397
+0.04(+0.96%)
Nov 13, 2017
4.420
4.440
4.140
4.150
228,587
-0.27(-6.11%)
Nov 10, 2017
4.620
4.670
4.280
4.420
414,581
-0.02(-0.45%)
Nov 09, 2017
4.500
4.588
4.339
4.440
256,110
-0.15(-3.27%)
Nov 08, 2017
4.890
4.895
4.560
4.590
244,645
-0.34(-6.90%)
Nov 07, 2017
5.000
5.000
4.750
4.930
188,819
-0.03(-0.60%)
Nov 06, 2017
4.820
4.970
4.770
4.960
159,418
+0.14(+2.90%)
Nov 03, 2017
4.750
5.000
4.680
4.820
309,943
+0.10(+2.12%)
Nov 02, 2017
4.350
4.790
4.060
4.720
404,187
+0.03(+0.64%)
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
.