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
)
3.665
-0.005 (-0.14%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Feb 28, 2018
11.61
11.65
10.92
11.26
687,879
-0.24(-2.09%)
Feb 27, 2018
12.00
12.14
11.11
11.50
708,079
-0.56(-4.64%)
Feb 26, 2018
11.75
12.45
11.45
12.06
1,176,725
+0.30(+2.55%)
Feb 23, 2018
10.87
11.84
10.22
11.76
1,055,599
+1.18(+11.15%)
Feb 22, 2018
10.46
10.58
1,301,177
-0.01(-0.09%)
Feb 21, 2018
9.250
10.86
9.250
10.59
1,491,950
+1.42(+15.49%)
Feb 20, 2018
8.760
9.540
8.760
9.170
986,368
+0.41(+4.68%)
Feb 16, 2018
8.760
8.760
8.760
0
+0.65(+8.01%)
Feb 15, 2018
8.080
8.150
7.850
8.110
264,155
+0.12(+1.50%)
Feb 14, 2018
7.710
8.250
7.700
7.990
404,967
+0.14(+1.78%)
Feb 13, 2018
7.740
7.970
7.626
7.850
280,398
+0.05(+0.64%)
Feb 12, 2018
8.010
8.190
7.601
7.800
307,988
-0.20(-2.50%)
Feb 09, 2018
8.220
8.460
7.750
8.000
752,585
-0.10(-1.23%)
Feb 08, 2018
8.170
7.860
8.100
381,261
+0.06(+0.75%)
Feb 07, 2018
8.020
8.110
7.650
8.040
450,547
-0.01(-0.12%)
Feb 06, 2018
8.190
7.280
8.050
741,491
+0.16(+2.03%)
Feb 05, 2018
8.410
8.440
6.760
7.890
1,318,488
-0.86(-9.83%)
Feb 02, 2018
9.250
9.325
8.650
8.750
499,757
-0.58(-6.22%)
Feb 01, 2018
9.070
9.690
9.040
9.330
545,106
+0.19(+2.08%)
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%)
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
.