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 )

3.705 -0.175 (-4.51%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 8, 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 (%)
Dec 31, 2013 6.720 6.280 6.280 6.280 20,500 -0.33(-4.99%)
Dec 30, 2013 6.510 6.900 6.500 6.610 8,345 -0.36(-5.16%)
Dec 27, 2013 6.970 6.970 6.970 6.970 221 -0.04(-0.57%)
Dec 26, 2013 6.680 7.040 6.410 7.010 29,745 +0.18(+2.64%)
Dec 24, 2013 6.110 6.830 6.061 6.830 10,008 +0.28(+4.27%)
Dec 23, 2013 6.890 6.890 6.360 6.550 26,908 -0.27(-3.96%)
Dec 20, 2013 7.270 7.340 6.750 6.820 102,327 -0.37(-5.15%)
Dec 19, 2013 7.330 7.500 7.060 7.190 12,776 +0.00(+0.00%)
Dec 18, 2013 7.070 7.700 6.810 7.190 29,495 +0.35(+5.12%)
Dec 17, 2013 6.990 7.530 6.711 6.840 34,850 -0.16(-2.29%)
Dec 16, 2013 7.200 7.480 6.420 7.000 44,078 -0.20(-2.78%)
Dec 13, 2013 7.080 7.200 7.050 7.200 44,749 +0.20(+2.86%)
Dec 12, 2013 6.550 7.000 6.510 7.000 61,692 +0.59(+9.20%)
Dec 11, 2013 6.110 6.900 6.110 6.410 28,845 +0.01(+0.16%)
Dec 10, 2013 6.330 6.400 6.210 6.400 16,750 +0.06(+0.95%)
Dec 09, 2013 6.440 6.480 6.110 6.340 18,837 +0.01(+0.16%)
Dec 06, 2013 6.140 6.480 5.960 6.330 0 +0.19(+3.09%)
Dec 05, 2013 6.130 6.480 6.051 6.140 0 +0.09(+1.49%)
Dec 04, 2013 6.250 6.250 5.965 6.050 0 +0.11(+1.85%)
Dec 03, 2013 5.770 6.096 5.750 5.940 0 +0.30(+5.32%)
Dec 02, 2013 5.700 5.890 5.500 5.640 0 +0.04(+0.71%)
Nov 29, 2013 5.440 5.840 5.440 5.600 0 +0.14(+2.56%)
Nov 27, 2013 5.260 5.490 5.260 5.460 0 +0.21(+4.00%)
Nov 26, 2013 5.160 5.330 5.050 5.250 0 +0.20(+3.96%)
Nov 25, 2013 5.100 5.390 5.050 5.050 0 -0.01(-0.20%)
Nov 22, 2013 5.120 5.310 4.950 5.060 0 +0.06(+1.20%)
Nov 21, 2013 5.020 5.040 4.950 5.000 0 +0.04(+0.81%)
Nov 20, 2013 5.157 5.200 4.950 4.960 0 -0.04(-0.80%)
Nov 19, 2013 5.120 5.120 4.954 5.000 0 +0.05(+1.01%)
Nov 18, 2013 5.140 5.150 4.900 4.950 0 -0.15(-2.94%)
Nov 15, 2013 4.930 5.420 4.901 5.100 0 +0.24(+4.94%)
Nov 14, 2013 4.970 5.050 4.500 4.860 0 +0.09(+1.89%)
Nov 12, 2013 4.510 5.150 4.510 4.770 0 +0.12(+2.58%)
Nov 11, 2013 4.550 4.710 4.300 4.650 0 +0.04(+0.87%)
Nov 08, 2013 4.950 5.020 4.500 4.610 0 -0.39(-7.80%)
Nov 07, 2013 6.000 6.232 4.690 5.000 0 -0.95(-15.94%)
Nov 06, 2013 6.100 6.175 5.940 5.948 0 -0.16(-2.65%)
Nov 05, 2013 6.250 6.430 6.020 6.110 0 -0.18(-2.86%)
Nov 04, 2013 6.100 6.310 6.000 6.290 0 +0.28(+4.66%)
Nov 01, 2013 6.010 6.150 6.000 6.010 0 +0.01(+0.17%)
Oct 31, 2013 6.270 6.350 6.000 6.000 0 -0.25(-4.00%)
Oct 30, 2013 6.400 6.636 6.250 6.250 0 -0.05(-0.79%)
Oct 29, 2013 6.250 6.510 6.050 6.300 0 -0.15(-2.33%)
Oct 28, 2013 7.100 7.120 6.250 6.450 0 -0.42(-6.11%)
Oct 25, 2013 6.850 6.950 6.750 6.870 0 -0.06(-0.87%)
Oct 24, 2013 6.610 6.930 6.610 6.930 0 +0.08(+1.17%)
Oct 23, 2013 6.800 7.110 6.750 6.850 0 +0.13(+1.93%)
Oct 22, 2013 7.100 7.100 6.600 6.720 0 -0.28(-4.00%)
Oct 21, 2013 7.000 7.050 6.870 7.000 0 +0.00(+0.00%)
Oct 18, 2013 7.010 7.100 6.870 7.000 46,090 -0.03(-0.43%)
Oct 17, 2013 6.920 7.030 6.760 7.030 0 +0.03(+0.43%)
Oct 16, 2013 7.150 7.150 6.585 7.000 0 -0.19(-2.64%)
Oct 15, 2013 6.990 7.190 6.830 7.190 0 +0.18(+2.61%)
Oct 14, 2013 7.100 7.200 6.640 7.007 0 -0.04(-0.61%)
Oct 11, 2013 7.100 7.250 6.810 7.050 0 +0.09(+1.29%)
Oct 10, 2013 7.400 7.400 6.500 6.960 0 +0.26(+3.88%)
Oct 09, 2013 7.530 7.605 6.060 6.700 0 -1.24(-15.62%)
Oct 08, 2013 8.490 9.190 7.830 7.940 0 -0.56(-6.59%)
Oct 07, 2013 7.930 9.000 7.365 8.500 381,770 +1.35(+18.88%)
Oct 04, 2013 6.950 7.200 6.800 7.150 0 +0.25(+3.62%)
Oct 03, 2013 6.900 6.970 6.850 6.900 0 -0.05(-0.72%)
Oct 02, 2013 6.650 7.150 6.650 6.950 0 +0.33(+4.98%)
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.