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 +0.200 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2016 2.510 2.510 2.510 0 -0.08(-3.09%)
Dec 29, 2016 2.700 2.800 2.570 2.590 89,202 -0.12(-4.43%)
Dec 28, 2016 2.870 2.950 2.690 2.710 58,752 -0.16(-5.57%)
Dec 27, 2016 2.800 2.900 2.800 2.870 42,819 +0.04(+1.41%)
Dec 23, 2016 2.830 2.830 2.830 0 +0.05(+1.80%)
Dec 22, 2016 2.760 2.810 2.680 2.780 100,812 +0.01(+0.36%)
Dec 21, 2016 2.740 2.800 2.700 2.770 19,190 +0.02(+0.73%)
Dec 20, 2016 2.740 2.900 2.710 2.750 68,175 +0.00(+0.00%)
Dec 19, 2016 2.730 2.900 2.700 2.750 111,000 -0.07(-2.48%)
Dec 16, 2016 2.800 2.920 2.780 2.820 124,882 +0.01(+0.36%)
Dec 15, 2016 2.820 2.890 2.650 2.810 205,160 -0.03(-1.06%)
Dec 14, 2016 2.790 2.930 2.750 2.840 90,582 +0.03(+1.07%)
Dec 13, 2016 2.870 2.960 2.760 2.810 109,394 -0.08(-2.77%)
Dec 12, 2016 2.940 3.025 2.880 2.890 98,940 -0.09(-3.02%)
Dec 09, 2016 3.050 3.200 2.900 2.980 109,374 -0.04(-1.32%)
Dec 08, 2016 2.980 3.050 2.940 3.020 92,847 +0.03(+1.00%)
Dec 07, 2016 3.070 3.070 2.930 2.990 96,236 -0.06(-1.97%)
Dec 06, 2016 2.970 3.130 2.870 3.050 87,385 +0.06(+2.01%)
Dec 05, 2016 3.150 3.250 2.710 2.990 298,419 -0.12(-3.86%)
Dec 02, 2016 3.010 3.150 2.980 3.110 106,422 +0.09(+2.98%)
Dec 01, 2016 3.000 3.135 2.950 3.020 214,109 +0.08(+2.72%)
Nov 30, 2016 3.070 3.110 2.880 2.940 145,624 -0.15(-4.85%)
Nov 29, 2016 3.100 3.240 2.980 3.090 147,713 +0.00(+0.00%)
Nov 28, 2016 3.150 3.240 2.920 3.090 310,834 -0.09(-2.83%)
Nov 25, 2016 3.320 3.350 2.870 3.180 287,500 -0.11(-3.34%)
Nov 23, 2016 3.290 3.290 3.290 0 +0.35(+11.90%)
Nov 22, 2016 2.730 3.180 2.709 2.940 1,468,222 +0.28(+10.53%)
Nov 21, 2016 2.740 2.770 2.530 2.660 98,471 -0.09(-3.27%)
Nov 18, 2016 2.720 2.860 2.610 2.750 87,266 +0.04(+1.48%)
Nov 17, 2016 2.830 2.867 2.520 2.710 109,855 -0.14(-4.91%)
Nov 16, 2016 2.980 3.100 2.790 2.850 194,210 -0.15(-5.00%)
Nov 15, 2016 2.770 3.200 2.740 3.000 343,324 +0.26(+9.49%)
Nov 14, 2016 2.950 3.050 2.630 2.740 192,075 -0.19(-6.48%)
Nov 11, 2016 2.150 3.150 2.130 2.930 407,483 +0.78(+36.28%)
Nov 10, 2016 2.220 2.230 2.100 2.150 166,270 -0.05(-2.27%)
Nov 09, 2016 2.220 2.330 2.170 2.200 114,770 +0.04(+1.85%)
Nov 08, 2016 2.000 2.322 1.987 2.160 110,500 +0.19(+9.64%)
Nov 07, 2016 1.960 2.050 1.960 1.970 37,966 +0.02(+1.03%)
Nov 04, 2016 1.820 1.990 1.814 1.950 56,067 +0.03(+1.56%)
Nov 03, 2016 2.010 2.025 1.800 1.920 139,364 -0.11(-5.41%)
Nov 02, 2016 2.080 2.134 2.000 2.030 28,411 -0.05(-2.41%)
Nov 01, 2016 2.110 2.120 2.080 2.080 18,648 -0.02(-0.95%)
Oct 31, 2016 2.160 2.200 2.010 2.100 132,334 -0.08(-3.67%)
Oct 28, 2016 2.250 2.250 2.110 2.180 118,377 -0.05(-2.24%)
Oct 27, 2016 2.240 2.295 2.200 2.230 46,865 -0.02(-0.89%)
Oct 26, 2016 2.250 2.307 2.180 2.250 38,537 +0.00(+0.00%)
Oct 25, 2016 2.360 2.360 2.200 2.250 244,825 -0.08(-3.43%)
Oct 24, 2016 2.380 2.390 2.310 2.330 64,479 -0.05(-2.31%)
Oct 21, 2016 2.500 2.500 2.380 2.385 45,903 -0.12(-4.60%)
Oct 20, 2016 2.410 2.500 2.410 2.500 22,472 +0.10(+4.16%)
Oct 19, 2016 2.490 2.530 2.380 2.400 70,868 -0.07(-2.83%)
Oct 18, 2016 2.450 2.510 2.360 2.470 64,767 +0.05(+2.07%)
Oct 17, 2016 2.510 2.540 2.380 2.420 85,825 -0.13(-5.10%)
Oct 14, 2016 2.560 2.705 2.490 2.550 63,000 +0.02(+0.79%)
Oct 13, 2016 2.650 2.670 2.500 2.530 195,484 -0.16(-5.95%)
Oct 12, 2016 2.960 2.970 2.660 2.690 118,798 -0.26(-8.81%)
Oct 11, 2016 2.930 2.993 2.870 2.950 53,373 +0.01(+0.34%)
Oct 10, 2016 2.880 2.969 2.820 2.940 81,084 +0.08(+2.80%)
Oct 07, 2016 2.970 3.059 2.850 2.860 61,427 -0.11(-3.70%)
Oct 06, 2016 3.030 3.030 2.850 2.970 115,612 -0.10(-3.26%)
Oct 05, 2016 3.050 3.130 2.910 3.070 111,227 +0.06(+1.99%)
Oct 04, 2016 3.020 3.120 2.960 3.010 71,110 -0.03(-0.99%)
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.