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
)
3.660
-0.010 (-0.27%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2015
6.150
6.760
6.150
6.470
303,479
+0.40(+6.59%)
Jun 29, 2015
5.290
6.200
5.220
6.070
334,185
-0.23(-3.65%)
Jun 26, 2015
6.110
6.340
5.730
6.300
199,061
+0.17(+2.77%)
Jun 25, 2015
6.310
6.319
5.970
6.130
44,576
-0.17(-2.70%)
Jun 24, 2015
6.370
6.580
6.175
6.300
78,360
+0.05(+0.80%)
Jun 23, 2015
6.150
6.710
5.990
6.250
156,168
+0.16(+2.63%)
Jun 22, 2015
6.000
6.230
5.960
6.090
129,238
+0.09(+1.50%)
Jun 19, 2015
5.890
6.000
5.530
6.000
125,595
+0.15(+2.56%)
Jun 18, 2015
6.060
6.130
5.780
5.850
37,334
-0.17(-2.82%)
Jun 17, 2015
5.800
6.040
5.550
6.020
83,765
+0.22(+3.79%)
Jun 16, 2015
6.010
6.200
5.800
5.800
98,619
-0.25(-4.13%)
Jun 15, 2015
6.180
6.180
5.905
6.050
68,536
-0.04(-0.66%)
Jun 12, 2015
6.000
6.090
5.950
6.090
124,260
+0.09(+1.50%)
Jun 11, 2015
6.035
6.130
5.905
6.000
64,737
+0.00(+0.00%)
Jun 10, 2015
6.180
6.200
5.840
6.000
100,507
-0.16(-2.60%)
Jun 09, 2015
6.240
6.240
5.890
6.160
77,774
-0.03(-0.48%)
Jun 08, 2015
6.300
6.350
6.010
6.190
87,821
-0.11(-1.75%)
Jun 05, 2015
6.150
6.340
6.000
6.300
123,447
+0.13(+2.11%)
Jun 04, 2015
6.170
6.250
6.015
6.170
46,918
-0.06(-0.96%)
Jun 03, 2015
5.950
6.230
5.910
6.230
31,740
+0.25(+4.18%)
Jun 02, 2015
6.000
6.050
5.740
5.980
72,881
-0.03(-0.50%)
Jun 01, 2015
6.420
6.420
5.900
6.010
144,238
-0.25(-3.99%)
May 29, 2015
6.200
6.690
5.890
6.260
177,398
+0.01(+0.16%)
May 28, 2015
5.980
6.290
5.585
6.250
77,523
+0.12(+1.96%)
May 27, 2015
6.080
6.250
5.900
6.130
89,780
-0.01(-0.16%)
May 26, 2015
6.100
6.210
5.980
6.140
94,974
-0.05(-0.81%)
May 22, 2015
5.900
6.190
6.190
6.190
91,900
+0.29(+4.92%)
May 21, 2015
6.190
6.240
5.600
5.900
665,296
-0.24(-3.91%)
May 20, 2015
6.410
6.630
6.100
6.140
111,509
-0.29(-4.51%)
May 19, 2015
6.500
6.740
6.310
6.430
103,881
-0.38(-5.58%)
May 18, 2015
6.830
6.990
6.785
6.810
65,116
+0.01(+0.15%)
May 15, 2015
6.980
7.120
6.800
6.800
87,486
-0.12(-1.73%)
May 14, 2015
7.010
7.200
6.800
6.920
61,752
-0.16(-2.26%)
May 13, 2015
7.370
7.700
6.870
7.080
182,370
-0.26(-3.54%)
May 12, 2015
7.230
7.350
6.990
7.340
173,031
-0.02(-0.27%)
May 11, 2015
7.400
7.500
7.100
7.360
108,323
+0.14(+1.94%)
May 08, 2015
6.870
7.830
6.870
7.220
213,095
+0.03(+0.42%)
May 07, 2015
6.760
7.410
6.620
7.190
571,338
-0.05(-0.69%)
May 06, 2015
8.720
8.781
6.070
7.240
2,789,239
+2.28(+45.97%)
May 05, 2015
4.630
5.000
4.460
4.960
61,100
+0.38(+8.30%)
May 04, 2015
4.790
4.800
4.500
4.580
23,591
-0.21(-4.38%)
May 01, 2015
4.860
5.170
4.660
4.790
47,369
-0.09(-1.84%)
Apr 30, 2015
5.290
5.291
4.870
4.880
57,738
-0.47(-8.79%)
Apr 29, 2015
5.410
5.510
5.250
5.350
21,892
-0.08(-1.47%)
Apr 28, 2015
5.550
5.580
5.410
5.430
24,757
-0.04(-0.73%)
Apr 27, 2015
5.920
6.060
5.470
5.470
23,702
-0.44(-7.45%)
Apr 24, 2015
6.050
6.060
5.880
5.910
10,692
-0.24(-3.90%)
Apr 23, 2015
6.220
6.220
5.580
6.150
50,817
-0.14(-2.23%)
Apr 22, 2015
6.390
6.626
6.230
6.290
24,212
-0.10(-1.56%)
Apr 21, 2015
6.770
7.690
6.210
6.390
136,177
-0.31(-4.63%)
Apr 20, 2015
5.970
6.870
5.810
6.700
107,027
+0.74(+12.42%)
Apr 17, 2015
5.720
6.000
5.410
5.960
43,137
+0.55(+10.17%)
Apr 16, 2015
5.190
5.600
5.190
5.410
61,479
+0.26(+5.05%)
Apr 15, 2015
5.100
5.170
5.080
5.150
32,734
+0.02(+0.39%)
Apr 14, 2015
5.890
5.890
5.030
5.130
18,728
-0.02(-0.39%)
Apr 13, 2015
5.120
5.360
5.064
5.150
59,454
-0.07(-1.34%)
Apr 10, 2015
5.050
5.220
5.020
5.220
36,051
+0.11(+2.15%)
Apr 09, 2015
5.260
5.260
5.000
5.110
106,032
+0.08(+1.59%)
Apr 08, 2015
5.170
5.390
5.000
5.030
70,281
-0.09(-1.85%)
Apr 07, 2015
5.190
5.200
5.000
5.125
49,818
+0.09(+1.89%)
Apr 06, 2015
5.080
5.168
4.830
5.030
74,550
+0.00(+0.00%)
Apr 02, 2015
4.760
5.030
5.030
5.030
109,600
+0.22(+4.57%)
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
.