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 (%)
Aug 29, 2014
5.330
5.340
5.340
5.340
2,900
+0.09(+1.71%)
Aug 28, 2014
5.247
5.440
5.210
5.250
5,049
+0.03(+0.57%)
Aug 27, 2014
5.200
5.290
5.200
5.220
8,200
+0.00(+0.00%)
Aug 26, 2014
5.200
5.220
5.200
5.220
890
-0.13(-2.39%)
Aug 22, 2014
5.200
5.348
5.348
5.348
160
-0.01(-0.22%)
Aug 21, 2014
5.380
5.430
5.360
5.360
1,875
-0.02(-0.31%)
Aug 20, 2014
5.240
5.480
5.240
5.376
6,830
+0.18(+3.39%)
Aug 19, 2014
5.384
5.384
5.110
5.200
8,600
-0.27(-4.94%)
Aug 18, 2014
5.470
5.470
5.400
5.470
1,727
-0.03(-0.55%)
Aug 15, 2014
5.511
5.511
5.511
5.500
504
-0.09(-1.61%)
Aug 14, 2014
5.580
6.000
5.570
5.590
10,478
+0.08(+1.45%)
Aug 13, 2014
5.700
5.980
5.300
5.510
66,291
-0.49(-8.17%)
Aug 12, 2014
5.650
6.000
5.510
6.000
1,968
+0.05(+0.88%)
Aug 11, 2014
5.780
5.947
5.310
5.947
5,584
+0.15(+2.54%)
Aug 08, 2014
5.860
6.370
5.010
5.800
59,179
-0.01(-0.17%)
Aug 07, 2014
6.060
6.060
5.670
5.810
11,224
-0.32(-5.22%)
Aug 06, 2014
6.170
6.170
5.900
6.130
22,079
+0.08(+1.32%)
Aug 05, 2014
6.100
6.290
6.050
6.050
18,061
-0.10(-1.63%)
Aug 04, 2014
6.100
6.310
6.100
6.150
3,832
+0.02(+0.33%)
Aug 01, 2014
6.090
6.130
6.070
6.130
624
+0.10(+1.66%)
Jul 31, 2014
6.010
6.130
6.010
6.030
1,201
-0.11(-1.79%)
Jul 30, 2014
6.130
6.165
6.130
6.140
3,480
+0.02(+0.33%)
Jul 29, 2014
6.130
6.400
6.010
6.120
15,780
-0.13(-2.08%)
Jul 28, 2014
6.280
6.300
6.237
6.250
3,019
-0.03(-0.48%)
Jul 25, 2014
6.470
6.480
6.215
6.280
20,336
-0.17(-2.64%)
Jul 24, 2014
6.550
6.626
6.310
6.450
15,920
+0.01(+0.16%)
Jul 23, 2014
6.400
6.495
6.070
6.440
20,155
-0.03(-0.46%)
Jul 22, 2014
6.590
6.650
6.320
6.470
32,306
-0.04(-0.61%)
Jul 21, 2014
6.610
6.670
6.380
6.510
30,617
+0.09(+1.40%)
Jul 18, 2014
6.400
6.760
6.300
6.420
6,263
-0.02(-0.31%)
Jul 17, 2014
6.720
6.720
6.400
6.440
32,860
-0.21(-3.16%)
Jul 16, 2014
6.520
6.840
6.420
6.650
33,192
+0.21(+3.26%)
Jul 15, 2014
6.410
6.480
6.400
6.440
224,440
-0.03(-0.46%)
Jul 14, 2014
6.410
6.490
6.350
6.470
17,963
-0.01(-0.15%)
Jul 11, 2014
6.420
6.510
6.300
6.480
8,697
+0.06(+0.93%)
Jul 10, 2014
6.620
6.635
6.390
6.420
30,421
+0.02(+0.31%)
Jul 09, 2014
6.680
6.940
6.340
6.400
33,892
+0.00(+0.00%)
Jul 08, 2014
6.570
6.870
6.390
6.400
32,962
-0.09(-1.39%)
Jul 07, 2014
6.850
6.920
6.210
6.490
73,514
+0.09(+1.41%)
Jul 03, 2014
6.460
6.400
6.400
6.400
21,500
-0.09(-1.39%)
Jul 02, 2014
6.450
6.490
6.430
6.490
2,478
+0.09(+1.41%)
Jul 01, 2014
6.450
6.550
6.400
6.400
4,623
+0.09(+1.43%)
Jun 30, 2014
6.410
6.500
6.230
6.310
9,745
+0.06(+0.96%)
Jun 27, 2014
6.270
6.540
6.250
6.250
5,190
-0.28(-4.29%)
Jun 26, 2014
6.400
6.600
6.300
6.530
11,585
-0.06(-0.91%)
Jun 25, 2014
6.410
6.890
6.410
6.590
10,960
+0.11(+1.70%)
Jun 24, 2014
6.240
6.507
6.240
6.480
7,249
+0.20(+3.18%)
Jun 23, 2014
6.300
6.460
6.010
6.280
11,451
+0.07(+1.13%)
Jun 20, 2014
6.600
6.949
5.880
6.210
55,282
-0.36(-5.48%)
Jun 19, 2014
7.020
7.020
6.460
6.570
17,357
-0.18(-2.67%)
Jun 18, 2014
6.990
6.990
6.750
6.750
9,300
-0.19(-2.74%)
Jun 17, 2014
7.000
7.000
6.750
6.940
11,890
+0.00(+0.00%)
Jun 16, 2014
7.500
7.670
6.890
6.940
13,003
-0.05(-0.72%)
Jun 13, 2014
6.990
7.050
6.520
6.990
14,715
+0.00(+0.00%)
Jun 12, 2014
6.520
7.000
6.520
6.990
22,332
+0.05(+0.72%)
Jun 11, 2014
6.630
7.000
6.630
6.940
12,903
-0.06(-0.86%)
Jun 10, 2014
7.000
7.000
6.950
7.000
10,123
+0.29(+4.32%)
Jun 06, 2014
6.700
6.800
6.700
6.710
1,976
+0.06(+0.90%)
Jun 05, 2014
6.740
6.740
6.340
6.650
2,825
-0.01(-0.15%)
Jun 04, 2014
6.670
6.820
6.610
6.660
8,412
-0.27(-3.90%)
Jun 03, 2014
6.650
6.930
6.300
6.930
12,806
+0.22(+3.28%)
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
.