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 )

4.750 -0.290 (-5.75%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 2.660 2.710 2.470 2.490 2,871,053 -0.13(-4.96%)
Nov 29, 2023 2.600 2.840 2.580 2.620 2,215,513 +0.09(+3.56%)
Nov 28, 2023 2.270 2.550 2.170 2.530 1,728,011 +0.25(+10.96%)
Nov 27, 2023 2.360 2.360 2.200 2.280 1,173,491 -0.08(-3.39%)
Nov 24, 2023 2.390 2.490 2.320 2.360 469,723 -0.03(-1.26%)
Nov 22, 2023 2.480 2.560 2.370 2.390 722,171 -0.06(-2.45%)
Nov 21, 2023 2.540 2.560 2.380 2.450 1,281,776 -0.15(-5.77%)
Nov 20, 2023 2.440 2.700 2.385 2.600 1,682,884 +0.17(+7.00%)
Nov 17, 2023 2.420 2.490 2.370 2.430 760,690 +0.05(+2.10%)
Nov 16, 2023 2.450 2.450 2.250 2.380 2,076,999 -0.10(-4.03%)
Nov 15, 2023 2.320 2.605 2.281 2.480 3,490,960 +0.17(+7.36%)
Nov 14, 2023 2.140 2.310 2.051 2.310 2,131,697 +0.32(+16.08%)
Nov 13, 2023 2.010 2.080 1.940 1.990 773,783 -0.07(-3.40%)
Nov 10, 2023 2.150 2.160 1.910 2.060 1,575,373 -0.07(-3.29%)
Nov 09, 2023 2.400 2.730 2.100 2.130 4,326,864 -0.20(-8.58%)
Nov 08, 2023 2.300 2.395 2.240 2.330 1,186,359 +0.02(+0.87%)
Nov 07, 2023 2.460 2.510 2.250 2.310 2,205,747 -0.20(-7.97%)
Nov 06, 2023 2.390 2.565 2.340 2.510 3,253,985 +0.12(+5.02%)
Nov 03, 2023 2.290 2.510 2.255 2.390 3,190,339 +0.18(+8.14%)
Nov 02, 2023 1.960 2.250 1.935 2.210 2,128,633 +0.28(+14.51%)
Nov 01, 2023 1.840 1.960 1.770 1.930 2,137,913 +0.12(+6.63%)
Oct 31, 2023 1.730 1.840 1.685 1.810 785,794 +0.08(+4.62%)
Oct 30, 2023 1.630 1.750 1.630 1.730 1,335,103 +0.08(+4.85%)
Oct 27, 2023 1.760 1.760 1.640 1.650 1,443,201 -0.10(-5.71%)
Oct 26, 2023 1.840 1.888 1.730 1.750 958,668 -0.05(-2.78%)
Oct 25, 2023 1.950 1.970 1.800 1.800 721,183 -0.14(-7.22%)
Oct 24, 2023 1.830 2.130 1.800 1.940 1,835,510 +0.14(+7.78%)
Oct 23, 2023 1.990 1.990 1.750 1.800 1,784,323 -0.20(-10.00%)
Oct 20, 2023 2.040 2.060 1.990 2.000 1,463,415 -0.05(-2.44%)
Oct 19, 2023 2.000 2.090 1.950 2.050 2,281,328 +0.04(+1.99%)
Oct 18, 2023 1.970 2.185 1.900 2.010 3,333,891 -0.01(-0.50%)
Oct 17, 2023 1.750 2.050 1.730 2.020 1,669,209 +0.25(+14.12%)
Oct 16, 2023 1.710 1.790 1.670 1.770 1,940,407 +0.07(+4.12%)
Oct 13, 2023 1.730 1.770 1.680 1.700 693,187 -0.05(-2.86%)
Oct 12, 2023 1.850 1.860 1.735 1.750 1,498,486 -0.07(-3.85%)
Oct 11, 2023 1.870 1.910 1.790 1.820 1,091,229 -0.05(-2.67%)
Oct 10, 2023 1.760 1.900 1.730 1.870 937,307 +0.11(+6.25%)
Oct 09, 2023 1.770 1.779 1.700 1.760 859,313 -0.02(-1.12%)
Oct 06, 2023 1.740 1.790 1.660 1.780 1,111,784 +0.02(+1.14%)
Oct 05, 2023 1.720 1.805 1.681 1.760 1,949,541 +0.00(+0.00%)
Oct 04, 2023 1.840 1.855 1.715 1.760 1,419,711 -0.08(-4.35%)
Oct 03, 2023 1.900 1.900 1.760 1.840 1,814,799 -0.08(-4.17%)
Oct 02, 2023 2.120 2.120 1.890 1.920 1,543,482 -0.20(-9.43%)
Sep 29, 2023 2.180 2.240 2.110 2.120 1,374,306 -0.06(-2.75%)
Sep 28, 2023 2.080 2.190 2.030 2.180 1,540,377 +0.08(+3.81%)
Sep 27, 2023 2.030 2.130 2.002 2.100 1,468,982 +0.08(+3.96%)
Sep 26, 2023 2.060 2.220 1.990 2.020 1,332,690 -0.06(-2.88%)
Sep 25, 2023 2.090 2.105 2.070 2.080 1,782,367 -0.03(-1.42%)
Sep 22, 2023 2.220 2.230 2.100 2.110 1,672,661 -0.08(-3.65%)
Sep 21, 2023 2.210 2.230 2.110 2.190 2,706,775 -0.06(-2.67%)
Sep 20, 2023 2.340 2.380 2.250 2.250 1,394,645 -0.10(-4.26%)
Sep 19, 2023 2.480 2.540 2.290 2.350 4,217,672 -0.20(-7.84%)
Sep 18, 2023 2.250 2.630 2.225 2.550 7,890,984 +0.35(+15.91%)
Sep 15, 2023 2.360 2.394 2.140 2.200 17,640,780 -0.16(-6.78%)
Sep 14, 2023 2.410 2.435 2.330 2.360 2,896,073 -0.03(-1.26%)
Sep 13, 2023 2.550 2.570 2.380 2.390 2,654,665 -0.15(-5.91%)
Sep 12, 2023 2.460 2.570 2.440 2.540 2,972,016 +0.10(+4.10%)
Sep 11, 2023 2.480 2.530 2.400 2.440 2,966,037 -0.04(-1.61%)
Sep 08, 2023 2.490 2.490 2.340 2.480 2,070,287 +0.01(+0.40%)
Sep 07, 2023 2.550 2.560 2.410 2.470 2,464,528 -0.13(-5.00%)
Sep 06, 2023 2.740 2.776 2.565 2.600 1,763,094 -0.11(-4.06%)
Sep 05, 2023 2.820 2.990 2.670 2.710 3,017,975 -0.10(-3.56%)
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.