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 (%)
Mar 31, 2015
4.910
4.980
4.760
4.890
16,818
-0.10(-2.00%)
Mar 30, 2015
5.000
5.010
4.800
4.990
62,961
+0.08(+1.63%)
Mar 27, 2015
4.940
5.060
4.750
4.910
24,259
+0.04(+0.82%)
Mar 26, 2015
4.820
4.930
4.704
4.870
21,402
-0.08(-1.62%)
Mar 25, 2015
5.100
5.100
4.890
4.950
17,770
-0.05(-1.00%)
Mar 24, 2015
5.040
5.050
4.960
5.000
25,989
-0.12(-2.34%)
Mar 23, 2015
4.930
5.120
4.930
5.120
28,227
+0.18(+3.64%)
Mar 20, 2015
4.923
5.000
4.923
4.940
10,947
+0.02(+0.43%)
Mar 19, 2015
4.990
5.000
4.910
4.919
5,482
-0.07(-1.42%)
Mar 18, 2015
4.880
5.000
4.800
4.990
20,828
-0.01(-0.20%)
Mar 17, 2015
4.770
5.000
4.770
5.000
982
+0.03(+0.60%)
Mar 16, 2015
5.110
5.110
4.860
4.970
16,903
-0.08(-1.58%)
Mar 13, 2015
5.200
5.210
4.770
5.050
58,377
-0.03(-0.59%)
Mar 12, 2015
4.940
5.265
4.940
5.080
28,150
+0.22(+4.53%)
Mar 11, 2015
4.930
5.000
4.860
4.860
11,826
-0.01(-0.21%)
Mar 10, 2015
4.970
4.970
4.860
4.870
4,673
+0.03(+0.62%)
Mar 09, 2015
5.220
5.220
4.740
4.840
18,017
-0.23(-4.44%)
Mar 06, 2015
5.160
5.380
5.050
5.065
26,290
-0.01(-0.30%)
Mar 05, 2015
4.984
5.500
4.920
5.080
54,660
+0.08(+1.60%)
Mar 04, 2015
4.730
5.052
4.630
5.000
13,569
+0.00(+0.00%)
Mar 03, 2015
5.010
5.010
4.932
5.000
9,082
+0.03(+0.60%)
Mar 02, 2015
5.000
5.000
4.830
4.970
9,034
-0.01(-0.20%)
Feb 27, 2015
5.090
5.090
4.680
4.980
7,600
+0.13(+2.68%)
Feb 26, 2015
4.948
5.040
4.810
4.850
14,039
-0.06(-1.22%)
Feb 25, 2015
4.880
5.160
4.650
4.910
120,924
+0.04(+0.82%)
Feb 24, 2015
5.000
5.000
4.610
4.870
19,469
-0.06(-1.22%)
Feb 23, 2015
5.110
5.180
4.624
4.930
9,533
-0.07(-1.40%)
Feb 20, 2015
5.150
5.150
4.984
5.000
10,251
-0.01(-0.20%)
Feb 19, 2015
5.090
5.160
5.000
5.010
25,121
-0.01(-0.20%)
Feb 18, 2015
5.040
5.160
4.950
5.020
45,326
+0.00(+0.00%)
Feb 17, 2015
5.100
5.400
4.940
5.020
34,695
+0.02(+0.40%)
Feb 13, 2015
5.040
5.000
5.000
5.000
13,800
-0.07(-1.38%)
Feb 12, 2015
5.020
5.170
4.810
5.070
41,616
+0.07(+1.40%)
Feb 11, 2015
4.930
5.100
4.930
5.000
3,710
+0.20(+4.17%)
Feb 10, 2015
5.150
5.150
4.720
4.800
4,572
-0.24(-4.67%)
Feb 09, 2015
5.070
5.150
4.800
5.035
23,776
+0.04(+0.70%)
Feb 06, 2015
5.150
5.150
4.700
5.000
22,378
+0.00(+0.00%)
Feb 05, 2015
4.670
5.000
4.550
5.000
15,395
+0.24(+5.04%)
Feb 04, 2015
5.090
5.090
4.540
4.760
10,679
-0.24(-4.80%)
Feb 03, 2015
5.200
5.200
4.915
5.000
42,544
-0.20(-3.85%)
Feb 02, 2015
5.110
5.200
4.900
5.200
103,117
+0.10(+1.96%)
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%)
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
.