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
)
3.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 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%)
May 01, 2017
4.680
4.700
4.540
4.640
72,440
+0.05(+1.09%)
Apr 28, 2017
4.680
4.720
4.540
4.590
213,117
-0.10(-2.13%)
Apr 27, 2017
4.730
4.770
4.650
4.690
58,242
-0.04(-0.85%)
Apr 26, 2017
4.700
4.770
4.650
4.730
260,403
+0.02(+0.42%)
Apr 25, 2017
4.640
4.770
4.600
4.710
193,650
+0.11(+2.39%)
Apr 24, 2017
4.610
4.650
4.490
4.600
250,568
+0.01(+0.22%)
Apr 21, 2017
4.650
4.650
4.460
4.590
145,503
-0.05(-1.08%)
Apr 20, 2017
4.550
4.680
4.443
4.640
346,735
+0.15(+3.34%)
Apr 19, 2017
4.480
4.585
4.380
4.490
133,194
+0.06(+1.35%)
Apr 18, 2017
4.400
4.490
4.315
4.430
245,677
-0.07(-1.56%)
Apr 17, 2017
4.240
4.550
4.150
4.500
241,209
+0.30(+7.14%)
Apr 13, 2017
4.160
4.240
4.100
4.200
162,906
+0.01(+0.24%)
Apr 12, 2017
4.150
4.240
4.127
4.190
143,184
+0.06(+1.45%)
Apr 11, 2017
4.150
4.240
4.040
4.130
152,589
-0.06(-1.43%)
Apr 10, 2017
4.100
4.290
4.060
4.190
135,421
+0.05(+1.21%)
Apr 07, 2017
4.160
4.220
4.010
4.140
195,225
-0.06(-1.43%)
Apr 06, 2017
4.150
4.280
4.110
4.200
179,324
+0.07(+1.69%)
Apr 05, 2017
4.200
4.380
4.020
4.130
325,109
-0.11(-2.59%)
Apr 04, 2017
4.480
4.490
4.200
4.240
283,204
-0.21(-4.72%)
Apr 03, 2017
4.560
4.560
4.320
4.450
223,412
-0.10(-2.20%)
Mar 31, 2017
4.570
4.610
4.470
4.550
159,896
+0.03(+0.66%)
Mar 30, 2017
4.620
4.620
4.460
4.520
244,984
-0.06(-1.31%)
Mar 29, 2017
4.670
4.740
4.526
4.580
199,769
-0.03(-0.65%)
Mar 28, 2017
4.820
4.880
4.550
4.610
268,656
-0.22(-4.55%)
Mar 27, 2017
4.710
4.850
4.520
4.830
318,275
+0.06(+1.26%)
Mar 24, 2017
4.520
4.800
4.520
4.770
237,108
+0.13(+2.80%)
Mar 23, 2017
4.270
4.650
4.260
4.640
359,892
+0.24(+5.45%)
Mar 22, 2017
4.500
4.615
4.240
4.400
424,627
-0.13(-2.87%)
Mar 21, 2017
4.990
5.080
4.510
4.530
681,452
-0.46(-9.22%)
Mar 20, 2017
4.940
5.130
4.792
4.990
577,805
+0.04(+0.81%)
Mar 17, 2017
4.760
4.970
4.510
4.950
1,010,383
+0.31(+6.68%)
Mar 16, 2017
4.620
4.650
4.391
4.640
385,890
-0.05(-1.07%)
Mar 15, 2017
4.650
4.790
4.620
4.690
361,760
-0.01(-0.21%)
Mar 14, 2017
4.820
4.870
4.500
4.700
640,640
-0.35(-6.93%)
Mar 13, 2017
5.660
5.670
5.020
5.050
3,841,442
+0.25(+5.21%)
Mar 10, 2017
4.650
5.250
4.500
4.800
1,587,145
+0.26(+5.73%)
Mar 09, 2017
4.160
4.580
4.070
4.540
774,676
+0.46(+11.27%)
Mar 08, 2017
4.050
4.189
4.020
4.080
217,169
+0.11(+2.77%)
Mar 07, 2017
4.180
4.260
3.963
3.970
294,054
-0.20(-4.80%)
Mar 06, 2017
4.150
4.200
4.020
4.170
136,492
-0.03(-0.71%)
Mar 03, 2017
4.250
4.370
4.080
4.200
262,244
-0.09(-2.10%)
Mar 02, 2017
4.450
4.450
4.190
4.290
244,000
-0.09(-2.05%)
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
.