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 (%)
Sep 29, 2017
4.090
4.150
3.930
3.960
271,468
-0.11(-2.70%)
Sep 28, 2017
4.050
4.130
3.980
4.070
268,295
-0.02(-0.49%)
Sep 27, 2017
4.030
4.150
3.939
4.090
184,695
+0.08(+2.00%)
Sep 26, 2017
3.920
4.040
3.750
4.010
238,249
+0.12(+3.08%)
Sep 25, 2017
4.120
4.172
3.830
3.890
390,205
-0.23(-5.58%)
Sep 22, 2017
3.940
4.170
3.888
4.120
161,800
+0.18(+4.57%)
Sep 21, 2017
4.190
4.190
3.920
3.940
251,898
-0.19(-4.60%)
Sep 20, 2017
4.250
4.250
4.110
4.130
127,880
-0.08(-1.90%)
Sep 19, 2017
4.280
4.400
4.110
4.210
177,448
-0.04(-0.94%)
Sep 18, 2017
4.230
4.430
4.230
4.250
315,251
+0.09(+2.16%)
Sep 15, 2017
4.200
4.290
4.050
4.160
618,769
-0.07(-1.65%)
Sep 14, 2017
4.340
4.360
4.050
4.230
259,404
-0.08(-1.86%)
Sep 13, 2017
4.200
4.390
4.110
4.310
183,382
+0.11(+2.62%)
Sep 12, 2017
4.290
4.330
4.150
4.200
198,053
-0.03(-0.71%)
Sep 11, 2017
4.120
4.291
3.990
4.230
328,156
+0.11(+2.67%)
Sep 08, 2017
4.310
4.379
4.030
4.120
291,230
-0.07(-1.67%)
Sep 07, 2017
4.020
4.360
3.930
4.190
376,281
+0.19(+4.75%)
Sep 06, 2017
4.020
4.030
3.900
4.000
213,073
+0.02(+0.50%)
Sep 05, 2017
3.900
4.100
3.810
3.980
255,320
+0.11(+2.84%)
Sep 01, 2017
3.830
3.950
3.640
3.870
196,140
+0.09(+2.38%)
Aug 31, 2017
4.010
4.125
3.720
3.780
491,500
-0.19(-4.79%)
Aug 30, 2017
3.670
4.070
3.670
3.970
842,844
+0.30(+8.17%)
Aug 29, 2017
3.210
3.740
3.210
3.670
737,160
+0.45(+13.98%)
Aug 28, 2017
3.110
3.230
3.070
3.220
116,775
+0.14(+4.55%)
Aug 25, 2017
3.120
3.155
3.040
3.080
44,919
-0.01(-0.32%)
Aug 24, 2017
3.050
3.130
2.972
3.090
177,509
+0.10(+3.34%)
Aug 23, 2017
2.950
3.090
2.910
2.990
76,144
-0.01(-0.33%)
Aug 22, 2017
2.890
3.030
2.810
3.000
107,102
+0.12(+4.17%)
Aug 21, 2017
2.880
2.900
2.810
2.880
61,966
+0.00(+0.00%)
Aug 18, 2017
2.990
2.990
2.860
2.880
186,068
-0.14(-4.64%)
Aug 17, 2017
3.140
3.160
3.000
3.020
164,027
-0.12(-3.82%)
Aug 16, 2017
3.230
3.260
3.000
3.140
301,884
-0.04(-1.26%)
Aug 15, 2017
3.250
3.340
3.070
3.180
498,686
+0.09(+2.91%)
Aug 14, 2017
3.050
3.190
2.995
3.090
318,690
+0.11(+3.69%)
Aug 11, 2017
2.860
3.000
2.820
2.980
151,510
+0.17(+6.05%)
Aug 10, 2017
3.030
3.100
2.780
2.810
179,777
-0.22(-7.26%)
Aug 09, 2017
2.870
3.060
2.810
3.030
177,895
+0.15(+5.21%)
Aug 08, 2017
2.800
3.400
2.780
2.880
419,653
+0.08(+2.86%)
Aug 07, 2017
2.980
3.048
2.800
2.800
112,488
-0.14(-4.76%)
Aug 04, 2017
2.600
2.950
2.595
2.940
337,112
+0.33(+12.64%)
Aug 03, 2017
2.620
2.680
2.520
2.610
138,951
+0.01(+0.38%)
Aug 02, 2017
2.720
2.770
2.580
2.600
150,615
-0.12(-4.41%)
Aug 01, 2017
2.870
2.940
2.650
2.720
202,372
-0.17(-5.88%)
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%)
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
.