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 )

3.870 -0.430 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 6.150 6.760 6.150 6.470 303,479 +0.40(+6.59%)
Jun 29, 2015 5.290 6.200 5.220 6.070 334,185 -0.23(-3.65%)
Jun 26, 2015 6.110 6.340 5.730 6.300 199,061 +0.17(+2.77%)
Jun 25, 2015 6.310 6.319 5.970 6.130 44,576 -0.17(-2.70%)
Jun 24, 2015 6.370 6.580 6.175 6.300 78,360 +0.05(+0.80%)
Jun 23, 2015 6.150 6.710 5.990 6.250 156,168 +0.16(+2.63%)
Jun 22, 2015 6.000 6.230 5.960 6.090 129,238 +0.09(+1.50%)
Jun 19, 2015 5.890 6.000 5.530 6.000 125,595 +0.15(+2.56%)
Jun 18, 2015 6.060 6.130 5.780 5.850 37,334 -0.17(-2.82%)
Jun 17, 2015 5.800 6.040 5.550 6.020 83,765 +0.22(+3.79%)
Jun 16, 2015 6.010 6.200 5.800 5.800 98,619 -0.25(-4.13%)
Jun 15, 2015 6.180 6.180 5.905 6.050 68,536 -0.04(-0.66%)
Jun 12, 2015 6.000 6.090 5.950 6.090 124,260 +0.09(+1.50%)
Jun 11, 2015 6.035 6.130 5.905 6.000 64,737 +0.00(+0.00%)
Jun 10, 2015 6.180 6.200 5.840 6.000 100,507 -0.16(-2.60%)
Jun 09, 2015 6.240 6.240 5.890 6.160 77,774 -0.03(-0.48%)
Jun 08, 2015 6.300 6.350 6.010 6.190 87,821 -0.11(-1.75%)
Jun 05, 2015 6.150 6.340 6.000 6.300 123,447 +0.13(+2.11%)
Jun 04, 2015 6.170 6.250 6.015 6.170 46,918 -0.06(-0.96%)
Jun 03, 2015 5.950 6.230 5.910 6.230 31,740 +0.25(+4.18%)
Jun 02, 2015 6.000 6.050 5.740 5.980 72,881 -0.03(-0.50%)
Jun 01, 2015 6.420 6.420 5.900 6.010 144,238 -0.25(-3.99%)
May 29, 2015 6.200 6.690 5.890 6.260 177,398 +0.01(+0.16%)
May 28, 2015 5.980 6.290 5.585 6.250 77,523 +0.12(+1.96%)
May 27, 2015 6.080 6.250 5.900 6.130 89,780 -0.01(-0.16%)
May 26, 2015 6.100 6.210 5.980 6.140 94,974 -0.05(-0.81%)
May 22, 2015 5.900 6.190 6.190 6.190 91,900 +0.29(+4.92%)
May 21, 2015 6.190 6.240 5.600 5.900 665,296 -0.24(-3.91%)
May 20, 2015 6.410 6.630 6.100 6.140 111,509 -0.29(-4.51%)
May 19, 2015 6.500 6.740 6.310 6.430 103,881 -0.38(-5.58%)
May 18, 2015 6.830 6.990 6.785 6.810 65,116 +0.01(+0.15%)
May 15, 2015 6.980 7.120 6.800 6.800 87,486 -0.12(-1.73%)
May 14, 2015 7.010 7.200 6.800 6.920 61,752 -0.16(-2.26%)
May 13, 2015 7.370 7.700 6.870 7.080 182,370 -0.26(-3.54%)
May 12, 2015 7.230 7.350 6.990 7.340 173,031 -0.02(-0.27%)
May 11, 2015 7.400 7.500 7.100 7.360 108,323 +0.14(+1.94%)
May 08, 2015 6.870 7.830 6.870 7.220 213,095 +0.03(+0.42%)
May 07, 2015 6.760 7.410 6.620 7.190 571,338 -0.05(-0.69%)
May 06, 2015 8.720 8.781 6.070 7.240 2,789,239 +2.28(+45.97%)
May 05, 2015 4.630 5.000 4.460 4.960 61,100 +0.38(+8.30%)
May 04, 2015 4.790 4.800 4.500 4.580 23,591 -0.21(-4.38%)
May 01, 2015 4.860 5.170 4.660 4.790 47,369 -0.09(-1.84%)
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%)
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.