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 )

4.060 -0.040 (-0.98%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2023 5.800 6.315 5.750 5.960 3,273,646 +0.23(+4.01%)
Jan 30, 2023 5.860 5.915 5.655 5.730 2,895,868 -0.19(-3.21%)
Jan 27, 2023 5.290 6.010 5.250 5.920 2,770,797 +0.62(+11.70%)
Jan 26, 2023 5.480 5.490 5.160 5.300 1,962,499 -0.10(-1.85%)
Jan 25, 2023 5.340 5.450 5.170 5.400 2,677,548 -0.03(-0.55%)
Jan 24, 2023 5.420 5.595 5.350 5.430 2,653,122 -0.12(-2.16%)
Jan 23, 2023 5.590 5.680 5.325 5.550 3,939,811 +0.08(+1.46%)
Jan 20, 2023 5.780 5.800 5.450 5.470 3,041,388 -0.18(-3.19%)
Jan 19, 2023 5.770 5.880 5.590 5.650 2,785,517 -0.16(-2.75%)
Jan 18, 2023 5.780 5.905 5.600 5.810 3,118,167 +0.09(+1.57%)
Jan 17, 2023 5.730 5.855 5.565 5.720 4,291,448 +0.32(+5.93%)
Jan 13, 2023 5.830 5.899 5.381 5.400 3,002,631 -0.46(-7.85%)
Jan 12, 2023 5.730 5.870 5.350 5.860 2,611,613 +0.14(+2.45%)
Jan 11, 2023 5.490 5.780 5.320 5.720 3,927,303 +0.23(+4.19%)
Jan 10, 2023 5.150 5.490 5.070 5.490 5,731,283 +0.22(+4.17%)
Jan 09, 2023 4.320 5.570 4.300 5.270 14,458,695 +1.04(+24.59%)
Jan 06, 2023 4.380 4.550 4.020 4.230 33,570,176 -6.77(-61.55%)
Jan 05, 2023 11.24 11.44 10.54 11.00 5,210,429 -0.12(-1.08%)
Jan 04, 2023 10.42 11.40 10.38 11.12 7,541,557 +0.95(+9.34%)
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.