FATE - Fate Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 201915.8715.9714.5314.8614.86733,000
Jan 18, 201916.7516.8515.5716.0416.04749,300
Jan 17, 201916.6216.9316.1816.5716.57380,000
Jan 16, 201916.4016.8316.0816.6416.64663,700
Jan 15, 201916.5416.7815.8516.3516.35631,500
Jan 14, 201916.7416.9616.2616.5116.51436,500
Jan 11, 201917.4117.8016.9717.0417.04507,900
Jan 10, 201917.1017.6416.3317.5917.59773,600
Jan 09, 201917.2017.8416.9017.3217.32543,000
Jan 08, 201916.5317.2516.0117.1717.17841,100
Jan 07, 201914.9116.6014.8516.5516.55970,000
Jan 04, 201913.2614.7912.9214.7814.78916,600
Jan 03, 201913.6513.9512.9113.1513.15846,200
Jan 02, 201912.4513.5811.7013.5313.531,194,100
Dec 31, 201812.2112.8411.6512.8312.831,145,900
Dec 28, 201811.4912.5811.4912.0712.07835,200
Dec 27, 201811.5812.4411.2211.7011.701,200,600
Dec 26, 201811.6912.6811.6912.4912.49905,100
Dec 24, 201811.2911.9711.0711.5111.51303,100
Dec 21, 201812.5812.7011.0011.5011.503,188,200
Dec 20, 201812.9913.4412.0512.4512.451,088,500
Dec 19, 201813.8814.3512.6913.0413.04935,500
Dec 18, 201815.2015.4613.3113.8813.88933,600
Dec 17, 201815.7616.2715.0315.0715.071,052,900
Dec 14, 201815.7816.4715.2215.8815.88557,400
Dec 13, 201816.8917.1416.0316.0516.05648,900
Dec 12, 201816.6217.3116.2816.7816.781,099,900
Dec 11, 201817.1217.2516.1316.3516.35900,000
Dec 10, 201816.3217.3815.5516.8516.85886,000
Dec 07, 201815.7116.8515.7116.5416.54846,000
Dec 06, 201816.4816.5715.1315.7415.742,709,400
Dec 04, 201816.6617.9816.1216.9816.981,636,500
Dec 03, 201815.9817.0515.2816.9716.971,299,300
Nov 30, 201814.4716.1914.3715.3615.361,476,400
Nov 29, 201813.7415.0413.7214.1014.10584,700
Nov 28, 201813.7213.9612.9013.7513.75397,700
Nov 27, 201813.3213.8712.8113.5913.59522,400
Nov 26, 201812.6613.5312.5613.4913.49561,000
Nov 23, 201812.2612.8512.1812.4812.48225,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...