Fate Therapeutics, Inc. Historical Stock Prices

FATE 
$7.2424
*  
0.0724
1.01%
Get FATE Alerts
*Delayed - data as of Jul. 29, 2015 9:44 ET  -  Find a broker to begin trading FATE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FATE Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
9:44  7.18  7.3272  7.18  7.2424 4,177
07/28/2015 7.71 7.71 7.03 7.17 179,149
07/27/2015 7.2 7.77 6.77 7.435 187,215
07/24/2015 7.37 7.78 7.101 7.18 136,569
07/23/2015 7.59 7.95 7.05 7.45 132,249
07/22/2015 7.55 7.87 7.405 7.58 91,194
07/21/2015 7.09 7.734 7.08 7.6 114,366
07/20/2015 7.39 7.41 6.9 7.08 188,253
07/17/2015 7.36 7.47 7.24 7.39 103,890
07/16/2015 7.42 7.425 7.05 7.4 160,757
07/15/2015 7.72 8.1 7.02 7.41 221,604
07/14/2015 8.03 8.18 7.68 7.69 175,114
07/13/2015 7.35 8.37 7.35 7.93 226,770
07/10/2015 7.36 7.423 7.13 7.25 189,238
07/09/2015 7.24 7.4075 7.08 7.25 91,868
07/08/2015 7.46 7.61 7.14 7.19 142,503
07/07/2015 6.92 7.9 6.88 7.53 324,546
07/06/2015 6.78 6.96 6.5 6.88 125,190
07/02/2015 6.71 6.92 6.58 6.86 48,324
07/01/2015 6.55 7.06 6.3701 6.69 274,206
06/30/2015 6.15 6.76 6.15 6.47 303,479
06/29/2015 5.29 6.1997 5.22 6.07 334,068
06/26/2015 6.11 6.34 5.73 6.3 199,061
06/25/2015 6.31 6.319 5.97 6.13 44,576
06/24/2015 6.37 6.58 6.175 6.3 78,360
06/23/2015 6.15 6.71 5.99 6.25 156,168
06/22/2015 6 6.23 5.96 6.09 129,238
06/19/2015 5.89 6 5.53 6 125,595
06/18/2015 6.06 6.13 5.7801 5.85 37,334
06/17/2015 5.8 6.04 5.55 6.02 83,765
06/16/2015 6.01 6.2 5.8 5.8 98,619
06/15/2015 6.18 6.18 5.905 6.05 68,536
06/12/2015 6 6.09 5.95 6.09 124,260
06/11/2015 6.035 6.13 5.905 6 64,737
06/10/2015 6.18 6.2 5.8401 6 100,507
06/09/2015 6.24 6.24 5.89 6.16 77,774
06/08/2015 6.3 6.35 6.01 6.19 87,821
06/05/2015 6.15 6.34 6 6.3 123,447
06/04/2015 6.17 6.25 6.015 6.17 46,918
06/03/2015 5.95 6.23 5.91 6.23 31,740
06/02/2015 6 6.05 5.74 5.98 72,881
06/01/2015 6.42 6.42 5.9 6.01 144,238
05/29/2015 6.2 6.69 5.89 6.26 177,398
05/28/2015 5.98 6.29 5.5847 6.25 77,523
05/27/2015 6.08 6.25 5.9 6.13 89,780
05/26/2015 6.1 6.21 5.98 6.14 94,974
05/22/2015 5.9 6.29 5.75 6.19 91,922
05/21/2015 6.19 6.24 5.6 5.9 665,296
05/20/2015 6.41 6.6299 6.1 6.14 111,509
05/19/2015 6.5 6.74 6.31 6.43 103,881
05/18/2015 6.83 6.99 6.785 6.81 65,116
05/15/2015 6.98 7.12 6.8 6.8 87,486
05/14/2015 7.01 7.2 6.8 6.92 61,752
05/13/2015 7.37 7.7 6.87 7.08 182,370
05/12/2015 7.23 7.35 6.99 7.34 173,031
05/11/2015 7.4 7.5 7.1 7.36 108,323
05/08/2015 6.87 7.83 6.87 7.22 213,095
05/07/2015 6.76 7.41 6.62 7.19 571,061
05/06/2015 8.72 8.781 6.03 7.24 2,789,151
05/05/2015 4.63 5 4.4584 4.96 61,068
05/04/2015 4.79 4.8 4.5 4.58 23,591
05/01/2015 4.86 5.17 4.66 4.79 47,369
04/30/2015 5.29 5.2913 4.87 4.88 57,738
04/29/2015 5.41 5.51 5.25 5.35 21,892
04/28/2015 5.55 5.58 5.41 5.43 24,757
*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?