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
)
3.680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2016
1.590
1.590
1.510
1.530
130,967
-0.03(-1.92%)
May 27, 2016
1.570
1.560
1.560
1.560
116,700
-0.01(-0.64%)
May 26, 2016
1.590
1.690
1.560
1.570
96,289
-0.02(-1.26%)
May 25, 2016
1.620
1.670
1.570
1.590
115,355
-0.02(-1.24%)
May 24, 2016
1.600
1.640
1.580
1.610
74,664
+0.04(+2.55%)
May 23, 2016
1.510
1.665
1.510
1.570
169,041
+0.06(+3.97%)
May 20, 2016
1.530
1.570
1.480
1.510
130,822
+0.02(+1.22%)
May 19, 2016
1.520
1.640
1.490
1.492
96,313
-0.03(-1.86%)
May 18, 2016
1.520
1.610
1.500
1.520
138,268
+0.00(+0.00%)
May 17, 2016
1.540
1.550
1.500
1.520
103,948
-0.02(-1.30%)
May 16, 2016
1.590
1.590
1.520
1.540
108,996
-0.05(-3.14%)
May 13, 2016
1.580
1.620
1.550
1.590
105,673
+0.00(+0.00%)
May 12, 2016
1.700
1.730
1.570
1.590
211,136
-0.10(-5.92%)
May 11, 2016
1.720
1.750
1.650
1.690
38,829
-0.03(-1.74%)
May 10, 2016
1.600
1.730
1.600
1.720
46,424
-0.01(-0.58%)
May 09, 2016
1.740
1.750
1.660
1.730
68,511
+0.02(+1.17%)
May 06, 2016
1.670
1.758
1.630
1.710
102,161
+0.02(+1.18%)
May 05, 2016
1.740
1.770
1.630
1.690
103,405
-0.05(-2.87%)
May 04, 2016
1.810
1.870
1.680
1.740
209,569
-0.07(-3.87%)
May 03, 2016
1.810
1.860
1.760
1.810
252,321
-0.05(-2.69%)
May 02, 2016
1.920
1.920
1.810
1.860
166,701
-0.04(-2.11%)
Apr 29, 2016
1.950
2.000
1.820
1.900
140,565
-0.06(-3.06%)
Apr 28, 2016
1.940
2.020
1.863
1.960
165,235
+0.03(+1.55%)
Apr 27, 2016
1.900
1.970
1.880
1.930
90,310
-0.01(-0.52%)
Apr 26, 2016
1.970
2.020
1.840
1.940
294,620
-0.04(-2.02%)
Apr 25, 2016
2.040
2.040
1.930
1.980
187,281
-0.08(-3.88%)
Apr 22, 2016
2.210
2.240
1.990
2.060
573,001
-0.14(-6.36%)
Apr 21, 2016
2.230
2.230
2.150
2.200
71,647
-0.03(-1.35%)
Apr 20, 2016
2.100
2.230
2.100
2.230
174,993
+0.15(+7.21%)
Apr 19, 2016
2.200
2.200
2.030
2.080
137,899
-0.08(-3.70%)
Apr 18, 2016
2.180
2.210
2.080
2.160
177,036
-0.02(-0.92%)
Apr 15, 2016
2.200
2.220
2.100
2.180
215,263
-0.04(-1.80%)
Apr 14, 2016
2.250
2.290
2.120
2.220
133,372
-0.01(-0.45%)
Apr 13, 2016
2.180
2.270
2.120
2.230
256,394
+0.11(+5.19%)
Apr 12, 2016
2.300
2.317
2.100
2.120
279,125
-0.12(-5.36%)
Apr 11, 2016
2.200
2.360
2.080
2.240
420,484
+0.10(+4.67%)
Apr 08, 2016
2.020
2.290
1.960
2.140
869,460
+0.13(+6.47%)
Apr 07, 2016
2.050
2.090
2.000
2.010
79,806
-0.03(-1.47%)
Apr 06, 2016
1.970
2.100
1.954
2.040
170,787
+0.08(+4.35%)
Apr 05, 2016
1.920
1.990
1.870
1.955
71,795
+0.02(+0.77%)
Apr 04, 2016
1.980
2.150
1.900
1.940
217,003
-0.01(-0.51%)
Apr 01, 2016
1.800
2.000
1.800
1.950
281,689
+0.15(+8.33%)
Mar 31, 2016
1.780
1.900
1.738
1.800
150,714
+0.01(+0.56%)
Mar 30, 2016
1.840
1.900
1.720
1.790
78,747
-0.03(-1.65%)
Mar 29, 2016
1.850
1.886
1.760
1.820
100,520
-0.03(-1.62%)
Mar 28, 2016
1.870
1.930
1.810
1.850
123,256
-0.03(-1.60%)
Mar 24, 2016
1.800
1.880
1.880
1.880
108,500
+0.08(+4.44%)
Mar 23, 2016
1.960
2.090
1.770
1.800
195,091
-0.19(-9.55%)
Mar 22, 2016
1.870
2.150
1.870
1.990
253,662
+0.11(+5.85%)
Mar 21, 2016
1.870
1.920
1.800
1.880
185,254
+0.05(+2.73%)
Mar 18, 2016
1.760
1.840
1.706
1.830
108,804
+0.09(+5.17%)
Mar 17, 2016
1.740
1.800
1.650
1.740
99,731
+0.02(+1.16%)
Mar 16, 2016
1.750
1.785
1.700
1.720
114,747
-0.01(-0.58%)
Mar 15, 2016
1.810
1.810
1.700
1.730
174,610
-0.08(-4.42%)
Mar 14, 2016
1.830
1.884
1.760
1.810
89,172
-0.01(-0.55%)
Mar 11, 2016
1.880
1.880
1.750
1.820
139,051
-0.02(-1.09%)
Mar 10, 2016
1.910
1.930
1.770
1.840
142,392
-0.08(-4.17%)
Mar 09, 2016
1.990
2.009
1.860
1.920
97,967
-0.03(-1.54%)
Mar 08, 2016
2.040
2.110
1.900
1.950
235,102
-0.19(-8.88%)
Mar 07, 2016
1.990
2.178
1.950
2.140
363,288
+0.17(+8.63%)
Mar 04, 2016
1.880
2.230
1.880
1.970
1,319,025
+0.14(+7.65%)
Mar 03, 2016
1.730
1.850
1.700
1.830
307,927
+0.13(+7.65%)
Mar 02, 2016
1.710
1.750
1.620
1.700
184,928
+0.01(+0.59%)
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
.