Fate Therapeutics, Inc. Historical Stock Prices

FATE 
$6.25
*  
0.03
0.48%
Get FATE Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.28  6.30  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
06/13/2014 6.99 7.05 6.52 6.99 14,715
06/12/2014 6.52 7 6.52 6.99 22,332
06/11/2014 6.63 7 6.63 6.94 12,903
06/10/2014 7 7 6.95 7 10,123
06/09/2014 6.8 7 6.74 6.99 27,426
06/06/2014 6.7 6.8 6.7 6.71 1,976
06/05/2014 6.74 6.74 6.34 6.65 2,825
06/04/2014 6.67 6.82 6.61 6.66 8,412
06/03/2014 6.65 6.93 6.3 6.93 12,806
06/02/2014 6.85 6.85 6.57 6.71 8,798
05/30/2014 6.95 7 6.68 6.99 10,943
05/29/2014 7 7 6.9399 6.94 4,518
05/28/2014 6.52 6.99 6.52 6.97 4,015
05/27/2014 6.34 7 6.34 6.49 5,818
05/23/2014 6.41 6.65 6.41 6.41 2,626
05/22/2014 6.23 6.55 6.1801 6.55 6,154
05/21/2014 6.41 6.7653 6.02 6.2 22,491
05/20/2014 6.6 6.6 6.45 6.46 5,632
05/19/2014 6.74 6.949 6.56 6.6 21,815
05/16/2014 6.59 6.79 6.59 6.65 2,883
05/15/2014 6.57 6.99 6.43 6.69 10,432
05/14/2014 6.62 6.98 6.54 6.55 8,587
05/13/2014 6.85 6.86 6.45 6.56 20,631
05/12/2014 6.86 7 6.55 6.91 11,780
05/09/2014 6.84 7.1215 6.84 6.85 5,804
05/08/2014 6.96 7 6.75 6.84 25,207
05/07/2014 7 7.08 6.9256 6.96 11,160
05/06/2014 7 7.09 6.91 7.09 2,516
05/05/2014 7.18 7.2 7 7.01 40,651
05/02/2014 7.06 7.2 6.75 7.105 28,401
05/01/2014 7 7.24 6.84 7.2 53,574
04/30/2014 6.94 7.25 6.85 6.88 55,714
04/29/2014 7.05 7.33 6.95 7.24 75,577
04/28/2014 6.67 7.1 6.5501 7.02 69,623
04/25/2014 7.0047 7.0047 6.69 6.97 16,975
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?