FATE - Fate Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201917.6318.3117.3717.8317.83986,900
Jun 13, 201916.8317.6716.6217.5817.58890,600
Jun 12, 201915.5616.5515.5516.5416.54612,700
Jun 11, 201916.7216.8515.8916.0216.02777,200
Jun 10, 201918.0618.0616.5716.5816.58757,900
Jun 07, 201917.8018.2717.3718.0318.03551,000
Jun 06, 201918.9618.9617.2417.7117.71832,100
Jun 05, 201920.1720.3418.9819.0619.06663,900
Jun 04, 201919.7920.0219.2320.0020.00559,700
Jun 03, 201919.3619.7218.9119.4619.46771,400
May 31, 201919.7020.3819.1719.2819.28668,900
May 30, 201920.3720.4919.7419.9419.94582,800
May 29, 201920.0820.6519.8120.1920.19947,100
May 28, 201919.1020.5518.9620.2520.251,893,600
May 24, 201918.6519.1418.4518.9718.97625,900
May 23, 201918.4718.8918.0918.3318.33462,000
May 22, 201919.0319.5218.3718.8218.82440,500
May 21, 201918.6219.1718.4319.1719.17437,900
May 20, 201918.5519.0518.2918.4418.44561,900
May 17, 201919.3119.5018.2218.7418.741,236,500
May 16, 201918.2420.0418.2119.5519.551,753,400
May 15, 201917.0218.3817.0218.3718.37833,400
May 14, 201916.8917.4516.4117.2817.281,032,700
May 13, 201916.9517.1316.5916.7116.71697,900
May 10, 201916.3817.4716.2517.4417.44462,700
May 09, 201916.3516.8116.0016.5616.56941,100
May 08, 201916.6617.0316.0016.5216.52683,400
May 07, 201917.6418.1416.8216.9816.981,239,500
May 06, 201916.6518.1016.3517.9117.91523,400
May 03, 201916.8717.1816.5417.1517.151,530,300
May 02, 201916.2916.9416.1416.7316.73320,100
May 01, 201916.8616.9216.3016.3216.32718,900
Apr 30, 201917.4017.5016.3416.8016.801,213,900
Apr 29, 201917.4117.7017.1717.4917.49305,500
Apr 26, 201917.4317.4316.5317.3417.341,095,900
Apr 25, 201916.8517.5816.6717.4917.49405,800
Apr 24, 201917.0217.4816.5216.8416.84691,100
Apr 23, 201916.2617.1115.7716.9416.94453,400
Apr 22, 201915.8816.4615.5816.2316.23339,400
Apr 18, 201915.8116.0515.1016.0216.02485,800
Apr 17, 201916.5216.8415.2515.6115.61899,500
Apr 16, 201916.4816.6716.2416.5016.50388,800
Apr 15, 201916.2716.5215.8016.3216.32383,500
Apr 12, 201917.0317.1415.9116.1416.14755,800
Apr 11, 201917.3017.4916.7216.8216.82483,200
Apr 10, 201916.8217.3816.7417.2717.27427,700
Apr 09, 201917.6117.8416.6816.7316.73466,000
Apr 08, 201918.1918.3217.5817.6617.66436,700
Apr 05, 201918.2518.6917.9718.1918.19793,600
Apr 04, 201918.8118.8117.7518.1418.14401,200
Apr 03, 201918.5718.9717.9118.4518.45504,500
Apr 02, 201917.5518.5517.3918.4118.411,036,300
Apr 01, 201917.6718.0817.0417.5617.56757,300
Mar 29, 201918.1918.1917.2717.5717.57570,800
Mar 28, 201916.8817.3616.7117.1117.11544,900
Mar 27, 201916.7617.0816.2016.7116.71591,400
Mar 26, 201916.0916.8815.9616.8116.81442,100
Mar 25, 201916.0916.5415.5915.9515.95527,900
Mar 22, 201917.6117.7416.1316.1416.14799,900
Mar 21, 201917.4617.9017.1117.7617.76511,300
Mar 20, 201917.9818.1017.3517.6517.65725,700
Mar 19, 201918.4818.5717.3518.0118.01859,000
Mar 18, 201918.7119.1118.1018.3718.37599,700
Mar 15, 201918.2318.9818.1518.7118.711,705,900
Mar 14, 201917.9019.0017.6118.2118.21983,500
Mar 13, 201916.9417.8516.7417.8217.82675,700
Mar 12, 201916.5817.1116.4316.9416.94332,800
Mar 11, 201916.3216.6015.9516.5716.57429,900
Mar 08, 201916.0916.3115.6316.1816.18543,900
Mar 07, 201915.7016.7015.7016.1116.11689,300
Mar 06, 201916.2517.7115.6515.7015.701,246,000
Mar 05, 201916.2016.8215.6316.0316.03679,100
Mar 04, 201916.7616.7715.7516.2016.20538,900
Mar 01, 201915.8716.6315.6016.5516.55568,700
Feb 28, 201916.1416.4715.6315.7115.711,262,400
Feb 27, 201915.9116.2315.5016.1916.19547,700
Feb 26, 201916.2316.3915.7315.9415.94671,600
Feb 25, 201914.5016.3514.4216.2716.271,175,400
Feb 22, 201914.1714.4213.9414.4214.42296,900
Feb 21, 201914.2814.2813.8514.0914.09412,100
Feb 20, 201914.4714.7014.1314.3414.34307,400
Feb 19, 201914.8415.4014.2714.4214.42941,700
Feb 15, 201914.7614.9514.5514.8614.86666,700
Feb 14, 201914.6315.0614.6214.6714.67329,700
Feb 13, 201915.1115.2414.4614.7114.71309,500
Feb 12, 201915.3315.6014.5315.0015.00561,900
Feb 11, 201914.3715.4314.1515.2315.23736,700
Feb 08, 201913.2314.0813.0714.0714.07497,800
Feb 07, 201914.0814.1913.0013.3313.33738,100
Feb 06, 201914.1814.5313.7714.1914.19838,400
Feb 05, 201914.1014.7913.8213.8513.85467,300
Feb 04, 201915.1515.2513.9714.0514.05471,100
Feb 01, 201915.1415.5914.8515.1615.16342,400
Jan 31, 201914.6815.4114.6815.1415.14577,700
Jan 30, 201914.3914.7713.7814.7614.76997,200
Jan 29, 201913.8414.5613.5514.3614.36636,500
Jan 28, 201914.3614.5713.5113.8013.80621,700
Jan 25, 201914.2114.5513.8314.4914.49522,300
Jan 24, 201914.5114.5713.5314.1514.15715,500
Jan 23, 201914.9215.4014.2014.4714.47675,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...