Fate Therapeutics, Inc. Historical Stock Prices

FATE 
$5.41
*  
0.07
1.31%
Get FATE Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading FATE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.41  5.46  5.22  5.41 4,799
09/16/2014 5.22 5.46 5.22 5.41 4,799
09/15/2014 5.3 5.5 5.21 5.34 10,769
09/12/2014 5.35 5.5 5.2 5.48 14,718
09/11/2014 5.47 5.47 5.2 5.2125 10,378
09/10/2014 5.75 5.75 5.4 5.47 10,031
09/09/2014 5.65 5.9 5.65 5.9 14,247
09/08/2014 5.25 5.97 5.25 5.63 12,998
09/05/2014 5.36 5.36 5.25 5.28 1,300
09/04/2014 5.29 5.41 5.24 5.39 1,702
09/03/2014 5.39 5.39 5.2 5.24 18,460
09/02/2014 5.37 5.37 5.25 5.25 6,913
08/29/2014 5.33 5.34 5.26 5.34 2,920
08/28/2014 5.247 5.44 5.21 5.25 5,049
08/27/2014 5.2 5.29 5.2 5.22 8,200
08/26/2014 5.2 5.22 5.2 5.22 890
08/25/2014 5.348 5.348 5.348 5.348 00
08/22/2014 5.204 5.348 5.16 5.348 3,110
08/21/2014 5.38 5.43 5.35 5.36 1,875
08/20/2014 5.24 5.48 5.24 5.3764 6,830
08/19/2014 5.384 5.384 5.11 5.2 8,600
08/18/2014 5.47 5.47 5.4 5.47 1,727
08/15/2014 5.511 5.511 5.5 5.5 504
08/14/2014 5.58 6 5.44 5.59 10,478
08/13/2014 5.7 5.98 5.3 5.51 66,291
08/12/2014 5.65 6 5.51 6 1,968
08/11/2014 5.78 5.9475 5.31 5.9475 5,584
08/08/2014 5.86 6.37 5.01 5.8 59,179
08/07/2014 6.06 6.06 5.67 5.81 11,224
08/06/2014 6.17 6.17 5.9 6.13 22,079
08/05/2014 6.1 6.29 6.05 6.05 18,061
08/04/2014 6.1 6.31 6.1 6.15 3,832
08/01/2014 6.09 6.13 6.07 6.13 624
07/31/2014 6.01 6.13 6.01 6.03 1,201
07/30/2014 6.13 6.165 6.13 6.14 3,480
07/29/2014 6.13 6.4 6.01 6.12 15,780
07/28/2014 6.28 6.3 6.2365 6.25 3,019
07/25/2014 6.47 6.48 6.215 6.28 20,336
07/24/2014 6.55 6.6256 6.31 6.45 15,920
07/23/2014 6.4 6.495 6.0701 6.44 20,155
07/22/2014 6.59 6.65 6.32 6.47 32,306
07/21/2014 6.61 6.67 6.38 6.51 30,617
07/18/2014 6.4 6.76 6.3 6.42 6,263
07/17/2014 6.72 6.72 6.4 6.44 32,860
07/16/2014 6.52 6.84 6.42 6.65 33,192
07/15/2014 6.41 6.48 6.4 6.44 224,440
07/14/2014 6.41 6.49 6.35 6.47 17,963
07/11/2014 6.42 6.51 6.3 6.48 8,697
07/10/2014 6.62 6.635 6.39 6.42 30,421
07/09/2014 6.68 6.94 6.34 6.4 33,892
07/08/2014 6.57 6.87 6.39 6.4 32,962
07/07/2014 6.85 6.92 6.21 6.49 73,514
07/03/2014 6.46 6.54 6.305 6.4 21,453
07/02/2014 6.45 6.49 6.43 6.49 2,478
07/01/2014 6.45 6.55 6.4 6.4 4,623
06/30/2014 6.41 6.5 6.23 6.31 9,745
06/27/2014 6.27 6.54 6.25 6.25 5,190
06/26/2014 6.4 6.6 6.3 6.53 11,585
06/25/2014 6.41 6.89 6.41 6.59 10,960
06/24/2014 6.24 6.5071 6.24 6.48 7,249
06/23/2014 6.3 6.46 6.01 6.28 11,451
06/20/2014 6.6 6.949 5.88 6.21 55,282
06/19/2014 7.02 7.02 6.46 6.57 17,357
06/18/2014 6.99 6.99 6.75 6.75 9,300
06/17/2014 7 7 6.75 6.94 11,890
06/16/2014 7.5 7.67 6.89 6.94 13,003
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?