Fate Therapeutics, Inc. Common Stock Historical Stock Prices

FATE 
$1.99
*  
0.06
3.11%
Get FATE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading FATE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FATE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.94 2.02 1.863 1.99 165,035
04/27/2016 1.9 1.97 1.88 1.93 90,310
04/26/2016 1.97 2.02 1.84 1.94 294,620
04/25/2016 2.04 2.04 1.93 1.98 187,281
04/22/2016 2.21 2.24 1.99 2.06 573,001
04/21/2016 2.23 2.2301 2.15 2.2 71,647
04/20/2016 2.1 2.23 2.1 2.23 174,993
04/19/2016 2.2 2.2 2.03 2.08 137,899
04/18/2016 2.18 2.21 2.08 2.16 177,036
04/15/2016 2.2 2.22 2.1 2.18 215,263
04/14/2016 2.25 2.29 2.12 2.22 133,372
04/13/2016 2.18 2.27 2.12 2.23 255,894
04/12/2016 2.3 2.3173 2.1 2.12 279,125
04/11/2016 2.2 2.3695 2.08 2.24 417,784
04/08/2016 2.02 2.29 1.96 2.14 869,460
04/07/2016 2.05 2.09 2 2.01 79,806
04/06/2016 1.97 2.1 1.9542 2.04 170,787
04/05/2016 1.92 1.99 1.8701 1.955 71,795
04/04/2016 1.98 2.15 1.9 1.94 217,003
04/01/2016 1.8 2 1.7999 1.95 281,689
03/31/2016 1.78 1.9 1.7376 1.8 150,714
03/30/2016 1.84 1.9 1.72 1.7899 78,747
03/29/2016 1.85 1.8857 1.76 1.82 100,520
03/28/2016 1.87 1.93 1.81 1.85 123,256
03/24/2016 1.8 1.9599 1.75 1.88 108,531
03/23/2016 1.96 2.09 1.77 1.8 195,091
03/22/2016 1.87 2.15 1.87 1.99 253,662
03/21/2016 1.87 1.92 1.8 1.88 185,254
03/18/2016 1.76 1.84 1.706 1.83 108,804
03/17/2016 1.74 1.8 1.65 1.74 99,731
03/16/2016 1.75 1.7846 1.7 1.72 114,747
03/15/2016 1.81 1.81 1.7 1.73 174,610
03/14/2016 1.83 1.884 1.76 1.81 89,172
03/11/2016 1.88 1.88 1.75 1.82 139,051
03/10/2016 1.91 1.93 1.77 1.84 142,392
03/09/2016 1.99 2.0086 1.86 1.92 97,967
03/08/2016 2.04 2.11 1.9 1.95 235,102
03/07/2016 1.99 2.178 1.95 2.14 363,288
03/04/2016 1.88 2.23 1.88 1.97 1,319,025
03/03/2016 1.73 1.85 1.7001 1.83 304,738
03/02/2016 1.71 1.7499 1.6201 1.7 184,928
03/01/2016 1.84 1.84 1.55 1.69 288,061
02/29/2016 1.86 1.86 1.6 1.76 469,830
02/26/2016 1.73 1.84 1.615 1.83 576,798
02/25/2016 1.54 1.7097 1.5 1.69 947,763
02/24/2016 1.6 1.6 1.48 1.51 269,692
02/23/2016 1.67 1.67 1.57 1.62 122,757
02/22/2016 1.6 1.7 1.53 1.67 307,946
02/19/2016 1.57 1.64 1.46 1.55 319,773
02/18/2016 1.6 1.87 1.54 1.56 971,734
02/17/2016 1.59 1.65 1.46 1.57 1,718,785
02/16/2016 1.77 1.79 1.55 1.57 956,952
02/12/2016 1.75 1.8 1.67 1.69 122,110
02/11/2016 1.71 1.9 1.66 1.68 155,191
02/10/2016 1.79 1.92 1.75 1.77 94,096
02/09/2016 1.71 1.85 1.65 1.8 111,831
02/08/2016 1.86 1.88 1.67 1.69 125,348
02/05/2016 1.87 1.97 1.81 1.9 87,982
02/04/2016 1.73 2.01 1.73 1.9 255,177
02/03/2016 2.06 2.0852 1.7 1.75 720,419
02/02/2016 2.18 2.21 2.01 2.05 127,355
02/01/2016 2.15 2.25 2 2.22 135,420
01/29/2016 2.11 2.28 2.09 2.155 816,494
01/28/2016 2.25 2.32 2.05 2.2 375,064
01/27/2016 2.92 3.08 2.14 2.19 2,931,354
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?