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 (%)
May 30, 2014
6.950
7.000
6.680
6.990
10,943
+0.05(+0.72%)
May 29, 2014
7.000
7.000
6.940
6.940
4,518
-0.03(-0.43%)
May 28, 2014
6.520
6.990
6.520
6.970
4,015
+0.48(+7.40%)
May 27, 2014
6.340
7.000
6.340
6.490
5,818
+0.08(+1.25%)
May 23, 2014
6.410
6.410
6.410
6.410
2,600
-0.14(-2.14%)
May 22, 2014
6.230
6.550
6.180
6.550
6,013
+0.35(+5.65%)
May 21, 2014
6.410
6.765
6.020
6.200
22,491
-0.26(-4.02%)
May 20, 2014
6.600
6.600
6.450
6.460
5,632
-0.14(-2.12%)
May 19, 2014
6.740
6.949
6.560
6.600
21,815
-0.05(-0.75%)
May 16, 2014
6.590
6.790
6.590
6.650
2,883
-0.04(-0.60%)
May 15, 2014
6.570
6.990
6.430
6.690
10,432
+0.14(+2.14%)
May 14, 2014
6.620
6.980
6.540
6.550
8,587
-0.01(-0.15%)
May 13, 2014
6.850
6.860
6.450
6.560
20,631
-0.35(-5.07%)
May 12, 2014
6.860
7.000
6.550
6.910
11,780
+0.06(+0.88%)
May 09, 2014
6.840
7.122
6.840
6.850
5,804
+0.01(+0.15%)
May 08, 2014
6.960
7.000
6.750
6.840
25,207
-0.12(-1.72%)
May 07, 2014
7.000
7.080
6.926
6.960
11,160
-0.13(-1.83%)
May 06, 2014
7.000
7.090
6.910
7.090
2,516
+0.08(+1.14%)
May 05, 2014
7.180
7.200
7.000
7.010
40,651
-0.10(-1.34%)
May 02, 2014
7.060
7.200
6.750
7.105
28,401
-0.09(-1.32%)
May 01, 2014
7.000
7.240
6.840
7.200
53,574
+0.32(+4.65%)
Apr 30, 2014
6.940
7.250
6.850
6.880
55,714
-0.36(-4.97%)
Apr 29, 2014
7.050
7.330
6.950
7.240
75,577
+0.22(+3.13%)
Apr 28, 2014
6.670
7.100
6.550
7.020
69,623
+0.05(+0.72%)
Apr 25, 2014
7.005
7.005
6.690
6.970
16,975
-0.07(-0.99%)
Apr 24, 2014
6.950
7.354
6.630
7.040
56,579
+0.05(+0.72%)
Apr 23, 2014
7.300
7.380
6.770
6.990
54,120
-0.12(-1.69%)
Apr 22, 2014
7.110
7.700
6.980
7.110
44,733
+0.04(+0.57%)
Apr 21, 2014
6.900
7.320
6.900
7.070
21,803
+0.07(+1.00%)
Apr 17, 2014
7.140
7.000
7.000
7.000
26,400
-0.25(-3.45%)
Apr 16, 2014
7.000
7.650
6.790
7.250
43,482
+0.52(+7.73%)
Apr 15, 2014
7.580
7.688
6.620
6.730
96,589
-0.93(-12.14%)
Apr 14, 2014
7.860
8.050
7.630
7.660
12,045
-0.34(-4.25%)
Apr 11, 2014
8.410
8.440
7.655
8.000
34,746
-0.43(-5.10%)
Apr 10, 2014
8.370
8.550
7.990
8.430
26,335
+0.35(+4.33%)
Apr 09, 2014
7.950
8.200
7.603
8.080
37,338
+0.16(+2.02%)
Apr 08, 2014
8.250
8.490
7.850
7.920
38,876
-0.44(-5.26%)
Apr 07, 2014
8.210
8.550
8.060
8.360
25,309
-0.34(-3.91%)
Apr 04, 2014
8.690
8.840
7.580
8.700
106,022
+0.13(+1.52%)
Apr 03, 2014
8.950
8.950
8.000
8.570
110,412
-0.57(-6.24%)
Apr 02, 2014
9.000
9.240
8.704
9.140
102,618
+0.14(+1.56%)
Apr 01, 2014
9.770
9.950
8.900
9.000
86,265
-0.74(-7.60%)
Mar 31, 2014
11.02
11.07
9.315
9.740
276,563
-1.52(-13.50%)
Mar 28, 2014
12.26
12.26
10.90
11.26
30,440
-0.48(-4.13%)
Mar 27, 2014
12.17
12.78
11.18
11.74
46,284
-0.54(-4.36%)
Mar 26, 2014
11.25
13.55
11.18
12.28
123,989
+1.28(+11.64%)
Mar 25, 2014
11.51
12.01
10.99
11.00
33,949
-0.35(-3.08%)
Mar 24, 2014
11.30
11.90
10.50
11.35
40,267
-0.10(-0.87%)
Mar 21, 2014
11.81
11.84
10.66
11.45
73,867
-0.20(-1.72%)
Mar 20, 2014
11.61
11.83
10.52
11.65
29,578
+0.58(+5.24%)
Mar 19, 2014
11.51
11.96
11.06
11.07
48,419
-0.44(-3.82%)
Mar 18, 2014
10.45
11.60
10.21
11.51
94,532
+1.08(+10.35%)
Mar 17, 2014
10.75
11.02
10.19
10.43
87,028
-0.72(-6.46%)
Mar 14, 2014
8.850
12.81
8.700
11.15
295,227
+2.38(+27.14%)
Mar 13, 2014
9.080
9.149
8.444
8.770
24,868
-0.06(-0.68%)
Mar 12, 2014
8.750
9.080
8.120
8.830
99,582
-0.16(-1.78%)
Mar 11, 2014
9.000
9.200
8.640
8.990
32,367
-0.05(-0.55%)
Mar 10, 2014
9.090
9.430
8.700
9.040
31,155
-0.05(-0.55%)
Mar 07, 2014
9.580
9.890
8.450
9.090
56,941
-0.38(-4.01%)
Mar 06, 2014
8.800
10.000
8.320
9.470
62,023
+0.65(+7.37%)
Mar 05, 2014
8.880
8.880
8.410
8.820
34,944
+0.15(+1.73%)
Mar 04, 2014
8.970
8.970
7.750
8.670
58,825
-0.31(-3.45%)
Mar 03, 2014
7.030
9.000
6.700
8.980
103,634
+2.01(+28.84%)
Feb 28, 2014
7.100
7.180
6.900
6.970
38,298
-0.13(-1.83%)
Feb 27, 2014
6.680
7.100
6.270
7.100
46,446
+0.84(+13.42%)
Feb 26, 2014
6.480
6.809
6.250
6.260
59,641
+0.07(+1.13%)
Feb 25, 2014
6.180
6.350
6.180
6.190
11,696
+0.09(+1.48%)
Feb 24, 2014
6.000
6.290
6.000
6.100
80,720
+0.10(+1.67%)
Feb 21, 2014
6.080
6.090
5.980
6.000
4,771
+0.00(+0.00%)
Feb 20, 2014
6.140
6.160
6.000
6.000
8,400
-0.06(-0.99%)
Feb 19, 2014
6.000
6.139
6.000
6.060
6,868
+0.06(+1.00%)
Feb 18, 2014
6.140
6.324
5.950
6.000
46,386
-0.01(-0.17%)
Feb 14, 2014
6.020
6.010
6.010
6.010
34,100
+0.09(+1.52%)
Feb 13, 2014
5.980
6.100
5.890
5.920
22,667
+0.04(+0.68%)
Feb 12, 2014
6.040
6.100
5.850
5.880
40,532
-0.11(-1.75%)
Feb 11, 2014
6.150
6.150
5.980
5.985
24,170
-0.01(-0.25%)
Feb 10, 2014
6.200
6.250
5.990
6.000
13,670
-0.20(-3.23%)
Feb 07, 2014
6.230
6.430
5.980
6.200
9,690
+0.13(+2.14%)
Feb 06, 2014
6.280
6.360
5.950
6.070
32,300
-0.05(-0.82%)
Feb 05, 2014
6.130
6.357
6.050
6.120
22,376
-0.05(-0.81%)
Feb 04, 2014
6.270
6.396
6.100
6.170
4,426
-0.08(-1.28%)
Feb 03, 2014
6.270
6.278
6.145
6.250
2,480
+0.05(+0.80%)
Jan 31, 2014
6.570
6.570
6.100
6.200
21,606
-0.06(-0.96%)
Jan 30, 2014
6.250
6.489
6.250
6.260
10,373
+0.15(+2.45%)
Jan 29, 2014
6.420
6.860
5.980
6.110
40,172
-0.14(-2.24%)
Jan 28, 2014
6.250
6.680
6.240
6.250
6,301
-0.01(-0.16%)
Jan 27, 2014
6.990
6.990
6.200
6.260
71,339
-0.66(-9.54%)
Jan 24, 2014
6.800
6.950
6.780
6.920
10,899
+0.12(+1.76%)
Jan 23, 2014
7.050
7.200
6.593
6.800
39,800
-0.22(-3.13%)
Jan 22, 2014
7.120
7.500
6.990
7.020
82,033
+0.14(+2.03%)
Jan 21, 2014
7.200
7.490
6.880
6.880
61,204
-0.28(-3.91%)
Jan 17, 2014
6.830
7.160
7.160
7.160
98,600
+0.21(+3.02%)
Jan 16, 2014
6.950
6.960
6.630
6.950
92,967
+0.32(+4.75%)
Jan 15, 2014
6.550
6.716
6.450
6.635
36,615
+0.08(+1.30%)
Jan 14, 2014
6.500
6.820
6.380
6.550
26,507
+0.12(+1.87%)
Jan 13, 2014
6.497
6.850
6.380
6.430
31,481
-0.18(-2.72%)
Jan 10, 2014
6.660
6.850
6.370
6.610
16,682
-0.01(-0.15%)
Jan 09, 2014
6.520
6.800
6.383
6.620
17,029
-0.22(-3.22%)
Jan 08, 2014
6.451
6.850
6.320
6.840
53,970
+0.47(+7.38%)
Jan 07, 2014
6.360
6.880
6.250
6.370
24,100
-0.18(-2.75%)
Jan 06, 2014
6.790
6.790
6.360
6.550
31,788
-0.27(-3.96%)
Jan 03, 2014
6.400
6.870
6.250
6.820
35,270
+0.46(+7.23%)
Jan 02, 2014
6.350
6.990
6.300
6.360
38,429
+0.08(+1.27%)
Dec 31, 2013
6.720
6.280
6.280
6.280
20,500
-0.33(-4.99%)
Dec 30, 2013
6.510
6.900
6.500
6.610
8,345
-0.36(-5.16%)
Dec 27, 2013
6.970
6.970
6.970
6.970
221
-0.04(-0.57%)
Dec 26, 2013
6.680
7.040
6.410
7.010
29,745
+0.18(+2.64%)
Dec 24, 2013
6.110
6.830
6.061
6.830
10,008
+0.28(+4.27%)
Dec 23, 2013
6.890
6.890
6.360
6.550
26,908
-0.27(-3.96%)
Dec 20, 2013
7.270
7.340
6.750
6.820
102,327
-0.37(-5.15%)
Dec 19, 2013
7.330
7.500
7.060
7.190
12,776
+0.00(+0.00%)
Dec 18, 2013
7.070
7.700
6.810
7.190
29,495
+0.35(+5.12%)
Dec 17, 2013
6.990
7.530
6.711
6.840
34,850
-0.16(-2.29%)
Dec 16, 2013
7.200
7.480
6.420
7.000
44,078
-0.20(-2.78%)
Dec 13, 2013
7.080
7.200
7.050
7.200
44,749
+0.20(+2.86%)
Dec 12, 2013
6.550
7.000
6.510
7.000
61,692
+0.59(+9.20%)
Dec 11, 2013
6.110
6.900
6.110
6.410
28,845
+0.01(+0.16%)
Dec 10, 2013
6.330
6.400
6.210
6.400
16,750
+0.06(+0.95%)
Dec 09, 2013
6.440
6.480
6.110
6.340
18,837
+0.01(+0.16%)
Dec 06, 2013
6.140
6.480
5.960
6.330
0
+0.19(+3.09%)
Dec 05, 2013
6.130
6.480
6.051
6.140
0
+0.09(+1.49%)
Dec 04, 2013
6.250
6.250
5.965
6.050
0
+0.11(+1.85%)
Dec 03, 2013
5.770
6.096
5.750
5.940
0
+0.30(+5.32%)
Dec 02, 2013
5.700
5.890
5.500
5.640
0
+0.04(+0.71%)
Nov 29, 2013
5.440
5.840
5.440
5.600
0
+0.14(+2.56%)
Nov 27, 2013
5.260
5.490
5.260
5.460
0
+0.21(+4.00%)
Nov 26, 2013
5.160
5.330
5.050
5.250
0
+0.20(+3.96%)
Nov 25, 2013
5.100
5.390
5.050
5.050
0
-0.01(-0.20%)
Nov 22, 2013
5.120
5.310
4.950
5.060
0
+0.06(+1.20%)
Nov 21, 2013
5.020
5.040
4.950
5.000
0
+0.04(+0.81%)
Nov 20, 2013
5.157
5.200
4.950
4.960
0
-0.04(-0.80%)
Nov 19, 2013
5.120
5.120
4.954
5.000
0
+0.05(+1.01%)
Nov 18, 2013
5.140
5.150
4.900
4.950
0
-0.15(-2.94%)
Nov 15, 2013
4.930
5.420
4.901
5.100
0
+0.24(+4.94%)
Nov 14, 2013
4.970
5.050
4.500
4.860
0
+0.09(+1.89%)
Nov 12, 2013
4.510
5.150
4.510
4.770
0
+0.12(+2.58%)
Nov 11, 2013
4.550
4.710
4.300
4.650
0
+0.04(+0.87%)
Nov 08, 2013
4.950
5.020
4.500
4.610
0
-0.39(-7.80%)
Nov 07, 2013
6.000
6.232
4.690
5.000
0
-0.95(-15.94%)
Nov 06, 2013
6.100
6.175
5.940
5.948
0
-0.16(-2.65%)
Nov 05, 2013
6.250
6.430
6.020
6.110
0
-0.18(-2.86%)
Nov 04, 2013
6.100
6.310
6.000
6.290
0
+0.28(+4.66%)
Nov 01, 2013
6.010
6.150
6.000
6.010
0
+0.01(+0.17%)
Oct 31, 2013
6.270
6.350
6.000
6.000
0
-0.25(-4.00%)
Oct 30, 2013
6.400
6.636
6.250
6.250
0
-0.05(-0.79%)
Oct 29, 2013
6.250
6.510
6.050
6.300
0
-0.15(-2.33%)
Oct 28, 2013
7.100
7.120
6.250
6.450
0
-0.42(-6.11%)
Oct 25, 2013
6.850
6.950
6.750
6.870
0
-0.06(-0.87%)
Oct 24, 2013
6.610
6.930
6.610
6.930
0
+0.08(+1.17%)
Oct 23, 2013
6.800
7.110
6.750
6.850
0
+0.13(+1.93%)
Oct 22, 2013
7.100
7.100
6.600
6.720
0
-0.28(-4.00%)
Oct 21, 2013
7.000
7.050
6.870
7.000
0
+0.00(+0.00%)
Oct 18, 2013
7.010
7.100
6.870
7.000
46,090
-0.03(-0.43%)
Oct 17, 2013
6.920
7.030
6.760
7.030
0
+0.03(+0.43%)
Oct 16, 2013
7.150
7.150
6.585
7.000
0
-0.19(-2.64%)
Oct 15, 2013
6.990
7.190
6.830
7.190
0
+0.18(+2.61%)
Oct 14, 2013
7.100
7.200
6.640
7.007
0
-0.04(-0.61%)
Oct 11, 2013
7.100
7.250
6.810
7.050
0
+0.09(+1.29%)
Oct 10, 2013
7.400
7.400
6.500
6.960
0
+0.26(+3.88%)
Oct 09, 2013
7.530
7.605
6.060
6.700
0
-1.24(-15.62%)
Oct 08, 2013
8.490
9.190
7.830
7.940
0
-0.56(-6.59%)
Oct 07, 2013
7.930
9.000
7.365
8.500
381,770
+1.35(+18.88%)
Oct 04, 2013
6.950
7.200
6.800
7.150
0
+0.25(+3.62%)
Oct 03, 2013
6.900
6.970
6.850
6.900
0
-0.05(-0.72%)
Oct 02, 2013
6.650
7.150
6.650
6.950
0
+0.33(+4.98%)
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
.