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 (%)
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%)
Apr 01, 2015
4.930
4.930
4.750
4.810
100,485
-0.08(-1.64%)
Mar 31, 2015
4.910
4.980
4.760
4.890
16,818
-0.10(-2.00%)
Mar 30, 2015
5.000
5.010
4.800
4.990
62,961
+0.08(+1.63%)
Mar 27, 2015
4.940
5.060
4.750
4.910
24,259
+0.04(+0.82%)
Mar 26, 2015
4.820
4.930
4.704
4.870
21,402
-0.08(-1.62%)
Mar 25, 2015
5.100
5.100
4.890
4.950
17,770
-0.05(-1.00%)
Mar 24, 2015
5.040
5.050
4.960
5.000
25,989
-0.12(-2.34%)
Mar 23, 2015
4.930
5.120
4.930
5.120
28,227
+0.18(+3.64%)
Mar 20, 2015
4.923
5.000
4.923
4.940
10,947
+0.02(+0.43%)
Mar 19, 2015
4.990
5.000
4.910
4.919
5,482
-0.07(-1.42%)
Mar 18, 2015
4.880
5.000
4.800
4.990
20,828
-0.01(-0.20%)
Mar 17, 2015
4.770
5.000
4.770
5.000
982
+0.03(+0.60%)
Mar 16, 2015
5.110
5.110
4.860
4.970
16,903
-0.08(-1.58%)
Mar 13, 2015
5.200
5.210
4.770
5.050
58,377
-0.03(-0.59%)
Mar 12, 2015
4.940
5.265
4.940
5.080
28,150
+0.22(+4.53%)
Mar 11, 2015
4.930
5.000
4.860
4.860
11,826
-0.01(-0.21%)
Mar 10, 2015
4.970
4.970
4.860
4.870
4,673
+0.03(+0.62%)
Mar 09, 2015
5.220
5.220
4.740
4.840
18,017
-0.23(-4.44%)
Mar 06, 2015
5.160
5.380
5.050
5.065
26,290
-0.01(-0.30%)
Mar 05, 2015
4.984
5.500
4.920
5.080
54,660
+0.08(+1.60%)
Mar 04, 2015
4.730
5.052
4.630
5.000
13,569
+0.00(+0.00%)
Mar 03, 2015
5.010
5.010
4.932
5.000
9,082
+0.03(+0.60%)
Mar 02, 2015
5.000
5.000
4.830
4.970
9,034
-0.01(-0.20%)
Feb 27, 2015
5.090
5.090
4.680
4.980
7,600
+0.13(+2.68%)
Feb 26, 2015
4.948
5.040
4.810
4.850
14,039
-0.06(-1.22%)
Feb 25, 2015
4.880
5.160
4.650
4.910
120,924
+0.04(+0.82%)
Feb 24, 2015
5.000
5.000
4.610
4.870
19,469
-0.06(-1.22%)
Feb 23, 2015
5.110
5.180
4.624
4.930
9,533
-0.07(-1.40%)
Feb 20, 2015
5.150
5.150
4.984
5.000
10,251
-0.01(-0.20%)
Feb 19, 2015
5.090
5.160
5.000
5.010
25,121
-0.01(-0.20%)
Feb 18, 2015
5.040
5.160
4.950
5.020
45,326
+0.00(+0.00%)
Feb 17, 2015
5.100
5.400
4.940
5.020
34,695
+0.02(+0.40%)
Feb 13, 2015
5.040
5.000
5.000
5.000
13,800
-0.07(-1.38%)
Feb 12, 2015
5.020
5.170
4.810
5.070
41,616
+0.07(+1.40%)
Feb 11, 2015
4.930
5.100
4.930
5.000
3,710
+0.20(+4.17%)
Feb 10, 2015
5.150
5.150
4.720
4.800
4,572
-0.24(-4.67%)
Feb 09, 2015
5.070
5.150
4.800
5.035
23,776
+0.04(+0.70%)
Feb 06, 2015
5.150
5.150
4.700
5.000
22,378
+0.00(+0.00%)
Feb 05, 2015
4.670
5.000
4.550
5.000
15,395
+0.24(+5.04%)
Feb 04, 2015
5.090
5.090
4.540
4.760
10,679
-0.24(-4.80%)
Feb 03, 2015
5.200
5.200
4.915
5.000
42,544
-0.20(-3.85%)
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
.