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
)
3.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2015
4.240
4.350
4.100
4.190
92,312
-0.03(-0.71%)
Nov 27, 2015
4.080
4.370
4.020
4.220
40,852
+0.10(+2.43%)
Nov 25, 2015
4.080
4.120
4.120
4.120
130,400
-0.01(-0.24%)
Nov 24, 2015
4.180
4.180
3.900
4.130
154,325
+0.01(+0.24%)
Nov 23, 2015
3.990
4.230
3.800
4.120
120,161
+0.34(+8.99%)
Nov 20, 2015
4.220
4.302
3.775
3.780
183,708
-0.41(-9.79%)
Nov 19, 2015
4.410
4.410
4.100
4.190
214,257
-0.20(-4.56%)
Nov 18, 2015
4.500
4.760
4.360
4.390
168,710
+0.03(+0.69%)
Nov 17, 2015
4.220
4.620
4.050
4.360
330,132
+0.22(+5.31%)
Nov 16, 2015
4.120
4.280
4.010
4.140
72,237
+0.03(+0.73%)
Nov 13, 2015
4.110
4.410
4.070
4.110
124,848
-0.04(-0.96%)
Nov 12, 2015
4.390
4.475
4.100
4.150
170,748
-0.21(-4.82%)
Nov 11, 2015
4.590
4.685
4.340
4.360
113,332
-0.30(-6.44%)
Nov 10, 2015
4.840
4.860
4.520
4.660
81,261
-0.20(-4.12%)
Nov 09, 2015
4.970
4.970
4.780
4.860
133,655
+0.06(+1.25%)
Nov 06, 2015
4.920
4.990
4.750
4.800
95,772
-0.12(-2.44%)
Nov 05, 2015
4.630
5.020
4.770
4.920
205,320
+0.15(+3.14%)
Nov 04, 2015
4.800
4.800
4.540
4.770
165,260
+0.25(+5.53%)
Nov 03, 2015
4.620
4.840
4.440
4.520
278,416
-0.13(-2.80%)
Nov 02, 2015
4.450
4.710
4.400
4.650
136,049
+0.25(+5.68%)
Oct 30, 2015
4.510
4.630
4.300
4.400
63,771
-0.06(-1.35%)
Oct 29, 2015
4.400
4.900
4.300
4.460
189,214
+0.15(+3.48%)
Oct 28, 2015
3.680
4.560
3.640
4.310
290,332
+0.74(+20.73%)
Oct 27, 2015
3.650
3.790
3.450
3.570
128,537
+0.03(+0.85%)
Oct 26, 2015
3.670
3.820
3.440
3.540
128,304
-0.19(-5.09%)
Oct 23, 2015
3.370
3.890
3.150
3.730
180,321
+0.46(+14.07%)
Oct 22, 2015
3.560
3.780
3.123
3.270
229,648
-0.19(-5.49%)
Oct 21, 2015
3.870
3.870
3.340
3.460
228,601
-0.44(-11.28%)
Oct 20, 2015
4.440
4.440
3.750
3.900
156,123
-0.45(-10.34%)
Oct 19, 2015
4.700
4.700
4.300
4.350
88,011
-0.33(-7.05%)
Oct 16, 2015
4.870
4.870
4.550
4.680
151,173
-0.21(-4.29%)
Oct 15, 2015
4.370
4.950
4.300
4.890
92,360
+0.58(+13.46%)
Oct 14, 2015
4.810
5.000
4.270
4.310
121,734
-0.47(-9.83%)
Oct 13, 2015
5.150
5.180
4.740
4.780
78,432
-0.36(-7.00%)
Oct 12, 2015
5.500
5.709
5.050
5.140
97,449
-0.53(-9.35%)
Oct 09, 2015
5.490
5.830
5.490
5.670
51,418
+0.17(+3.09%)
Oct 08, 2015
5.740
6.000
5.130
5.500
60,115
-0.23(-4.01%)
Oct 07, 2015
5.590
6.000
5.340
5.730
137,638
+0.24(+4.37%)
Oct 06, 2015
6.000
6.711
5.270
5.490
153,603
-0.31(-5.34%)
Oct 05, 2015
5.710
6.000
5.140
5.800
158,484
+0.14(+2.47%)
Oct 02, 2015
5.630
5.860
5.530
5.660
36,511
-0.03(-0.53%)
Oct 01, 2015
5.180
5.840
5.030
5.690
82,116
+0.36(+6.75%)
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
.