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 (%)
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%)
Nov 03, 2014
4.630
4.630
4.500
4.500
18,450
-0.17(-3.64%)
Oct 31, 2014
4.720
4.720
4.545
4.670
1,393
-0.07(-1.48%)
Oct 30, 2014
4.730
4.740
4.730
4.740
400
+0.02(+0.42%)
Oct 29, 2014
4.750
4.883
4.510
4.720
21,054
-0.01(-0.15%)
Oct 28, 2014
4.650
4.730
4.595
4.727
5,068
+0.03(+0.57%)
Oct 27, 2014
4.630
4.730
4.490
4.700
8,176
+0.08(+1.73%)
Oct 24, 2014
4.450
4.620
4.400
4.620
8,629
+0.39(+9.22%)
Oct 23, 2014
4.750
4.750
4.170
4.230
46,385
-0.50(-10.57%)
Oct 22, 2014
4.710
4.990
4.560
4.730
36,630
+0.11(+2.38%)
Oct 21, 2014
4.400
4.640
4.400
4.620
12,474
+0.21(+4.76%)
Oct 20, 2014
4.510
4.530
4.400
4.410
2,550
-0.12(-2.65%)
Oct 17, 2014
4.560
4.680
4.510
4.530
4,078
-0.08(-1.73%)
Oct 16, 2014
4.710
4.710
4.500
4.610
6,569
-0.15(-3.15%)
Oct 15, 2014
4.790
4.960
4.760
4.760
15,218
-0.16(-3.25%)
Oct 14, 2014
5.230
5.260
5.060
4.920
27,423
-0.13(-2.57%)
Oct 13, 2014
5.030
5.160
5.020
5.050
2,063
-0.18(-3.44%)
Oct 10, 2014
5.015
5.310
5.010
5.230
8,223
-0.05(-0.95%)
Oct 09, 2014
5.032
5.305
5.032
5.280
7,028
+0.14(+2.72%)
Oct 08, 2014
5.000
5.153
5.000
5.140
890
+0.06(+1.18%)
Oct 07, 2014
5.270
5.280
5.000
5.080
60,386
-0.22(-4.15%)
Oct 06, 2014
5.070
5.300
5.000
5.300
22,683
+0.11(+2.12%)
Oct 03, 2014
5.070
5.190
5.070
5.190
600
+0.11(+2.17%)
Oct 02, 2014
5.080
5.185
5.080
5.080
3,142
+0.01(+0.20%)
Oct 01, 2014
5.100
5.320
5.070
5.070
3,563
-0.03(-0.59%)
Sep 30, 2014
5.300
5.350
5.100
5.100
6,814
-0.10(-1.92%)
Sep 29, 2014
5.120
5.210
5.090
5.200
6,411
-0.16(-2.99%)
Sep 26, 2014
5.100
5.360
5.100
5.360
600
+0.13(+2.49%)
Sep 25, 2014
5.100
5.260
5.100
5.230
3,401
+0.01(+0.19%)
Sep 24, 2014
5.120
5.220
5.100
5.220
3,497
+0.11(+2.15%)
Sep 23, 2014
5.120
5.120
5.100
5.110
2,157
-0.08(-1.54%)
Sep 22, 2014
5.220
5.279
5.100
5.190
10,641
-0.01(-0.19%)
Sep 19, 2014
5.280
5.590
5.200
5.200
46,613
-0.03(-0.57%)
Sep 18, 2014
5.120
5.490
5.120
5.230
10,956
+0.07(+1.36%)
Sep 17, 2014
5.400
5.430
5.160
5.160
15,439
-0.25(-4.62%)
Sep 16, 2014
5.220
5.460
5.220
5.410
4,799
+0.07(+1.31%)
Sep 15, 2014
5.300
5.500
5.210
5.340
10,769
-0.14(-2.55%)
Sep 12, 2014
5.350
5.500
5.200
5.480
14,718
+0.27(+5.13%)
Sep 11, 2014
5.470
5.470
5.200
5.213
10,378
-0.26(-4.71%)
Sep 10, 2014
5.750
5.750
5.400
5.470
10,031
-0.43(-7.29%)
Sep 09, 2014
5.650
5.900
5.650
5.900
14,247
+0.27(+4.80%)
Sep 08, 2014
5.250
5.970
5.250
5.630
12,998
+0.35(+6.63%)
Sep 05, 2014
5.360
5.360
5.250
5.280
1,300
-0.11(-2.04%)
Sep 04, 2014
5.290
5.410
5.290
5.390
1,702
+0.15(+2.86%)
Sep 03, 2014
5.390
5.390
5.200
5.240
18,460
-0.01(-0.19%)
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
.