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 (%)
Jul 31, 2017
2.780
2.950
2.750
2.890
179,498
+0.10(+3.58%)
Jul 28, 2017
2.740
2.838
2.740
2.790
132,334
+0.02(+0.72%)
Jul 27, 2017
2.830
2.880
2.700
2.770
304,620
-0.06(-2.12%)
Jul 26, 2017
2.920
3.000
2.810
2.830
157,944
-0.11(-3.74%)
Jul 25, 2017
3.050
3.110
2.930
2.940
183,053
-0.10(-3.29%)
Jul 24, 2017
3.090
3.140
3.000
3.040
141,391
-0.05(-1.62%)
Jul 21, 2017
3.170
3.228
3.050
3.090
115,267
-0.01(-0.32%)
Jul 20, 2017
3.180
3.030
3.100
140,501
+0.00(+0.00%)
Jul 19, 2017
3.070
3.140
3.010
3.100
171,888
+0.05(+1.64%)
Jul 18, 2017
3.020
3.090
2.980
3.050
162,440
+0.01(+0.33%)
Jul 17, 2017
3.100
3.260
3.010
3.040
167,945
-0.05(-1.62%)
Jul 14, 2017
3.110
3.175
3.070
3.090
192,278
-0.06(-1.90%)
Jul 13, 2017
3.240
3.260
3.110
3.150
209,606
-0.10(-3.08%)
Jul 12, 2017
3.230
3.400
3.200
3.250
267,968
+0.05(+1.56%)
Jul 11, 2017
3.180
3.290
3.141
3.200
159,548
-0.02(-0.62%)
Jul 10, 2017
3.360
3.400
3.150
3.220
242,391
-0.17(-5.01%)
Jul 07, 2017
3.350
3.450
3.305
3.390
119,880
+0.07(+2.11%)
Jul 06, 2017
3.330
3.440
3.250
3.320
189,370
-0.03(-0.90%)
Jul 05, 2017
3.290
3.400
3.250
3.350
135,196
+0.06(+1.82%)
Jul 03, 2017
3.250
3.330
3.160
3.290
76,584
+0.05(+1.54%)
Jun 30, 2017
3.410
3.450
3.210
3.240
256,082
-0.16(-4.71%)
Jun 29, 2017
3.390
3.530
3.180
3.400
253,364
+0.02(+0.59%)
Jun 28, 2017
3.190
3.380
3.110
3.380
230,400
+0.21(+6.62%)
Jun 27, 2017
3.200
3.320
3.130
3.170
259,060
-0.05(-1.55%)
Jun 26, 2017
3.130
3.343
3.080
3.220
373,048
+0.04(+1.26%)
Jun 23, 2017
2.950
3.180
3,850,789
-0.01(-0.31%)
Jun 22, 2017
3.210
3.360
3.150
3.190
340,357
+0.01(+0.31%)
Jun 21, 2017
2.990
3.260
2.990
3.180
243,266
+0.20(+6.71%)
Jun 20, 2017
3.040
3.100
2.970
2.980
252,496
-0.04(-1.32%)
Jun 19, 2017
2.970
3.135
2.940
3.020
181,408
+0.04(+1.34%)
Jun 16, 2017
3.010
3.070
2.920
2.980
192,688
-0.06(-1.97%)
Jun 15, 2017
3.060
3.300
3.020
3.040
144,737
+0.02(+0.66%)
Jun 14, 2017
3.080
3.130
2.980
3.020
165,506
-0.07(-2.27%)
Jun 13, 2017
3.010
3.230
2.950
3.090
230,294
+0.08(+2.66%)
Jun 12, 2017
3.200
3.250
2.940
3.010
288,875
-0.18(-5.64%)
Jun 09, 2017
3.290
3.400
3.120
3.190
125,568
-0.10(-3.04%)
Jun 08, 2017
3.240
3.405
3.210
3.290
113,097
-0.01(-0.30%)
Jun 07, 2017
3.270
3.350
3.220
3.300
129,383
+0.01(+0.30%)
Jun 06, 2017
3.300
3.390
3.180
3.290
116,344
-0.02(-0.60%)
Jun 05, 2017
3.540
3.575
3.300
3.310
199,338
-0.24(-6.76%)
Jun 02, 2017
3.360
3.580
3.360
3.550
144,402
+0.18(+5.34%)
Jun 01, 2017
3.390
3.510
3.350
3.370
240,461
+0.00(+0.00%)
May 31, 2017
3.340
3.440
3.190
3.370
183,996
+0.04(+1.20%)
May 30, 2017
3.210
3.540
3.140
3.330
248,257
+0.05(+1.52%)
May 26, 2017
3.450
3.575
3.280
3.280
314,857
-0.17(-4.93%)
May 25, 2017
3.600
3.680
3.430
3.450
200,835
-0.15(-4.17%)
May 24, 2017
3.610
3.730
3.560
3.600
110,411
-0.04(-1.10%)
May 23, 2017
3.800
3.870
3.600
3.640
213,089
-0.14(-3.70%)
May 22, 2017
3.980
4.035
3.790
3.780
151,065
-0.19(-4.79%)
May 19, 2017
3.860
4.090
3.860
3.970
215,265
+0.14(+3.66%)
May 18, 2017
3.890
3.930
3.760
3.830
126,540
-0.10(-2.54%)
May 17, 2017
3.990
4.000
3.800
3.930
133,462
-0.13(-3.20%)
May 16, 2017
4.010
4.180
3.430
4.060
1,177,517
-0.05(-1.22%)
May 15, 2017
4.100
4.170
4.000
4.110
289,386
+0.10(+2.49%)
May 12, 2017
3.980
4.100
3.940
4.010
87,151
+0.02(+0.50%)
May 11, 2017
4.020
4.060
3.930
3.990
172,367
-0.09(-2.21%)
May 10, 2017
4.100
4.240
4.040
4.080
195,394
+0.07(+1.75%)
May 09, 2017
4.210
4.210
3.910
4.010
221,419
-0.20(-4.75%)
May 08, 2017
4.320
4.540
4.180
4.210
74,494
-0.13(-3.00%)
May 05, 2017
4.330
4.360
4.120
4.340
394,478
+0.05(+1.17%)
May 04, 2017
4.510
4.510
4.250
4.290
184,065
-0.19(-4.24%)
May 03, 2017
4.690
4.690
4.380
4.480
195,994
-0.25(-5.29%)
May 02, 2017
4.650
4.740
4.620
4.730
104,003
+0.09(+1.94%)
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
.