Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

3.900 -0.240 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.