Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fate Therapeutics, Inc. - Common Stock (NQ:FATE)

0.9750 -0.0250 (-2.50%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 1.030 1.079 0.9900 1.000 1,339,894 -0.03(-2.91%)
Sep 02, 2025 1.040 1.070 1.010 1.030 1,115,256 -0.01(-0.96%)
Aug 29, 2025 1.080 1.100 1.030 1.040 893,574 -0.04(-3.70%)
Aug 28, 2025 1.150 1.158 1.080 1.080 757,686 -0.04(-3.57%)
Aug 27, 2025 1.120 1.160 1.110 1.120 1,014,694 +0.01(+0.90%)
Aug 26, 2025 1.080 1.120 1.075 1.110 1,031,543 +0.02(+1.83%)
Aug 25, 2025 1.170 1.170 1.070 1.090 2,410,870 -0.06(-5.22%)
Aug 22, 2025 1.110 1.170 1.095 1.150 1,841,821 +0.04(+3.60%)
Aug 21, 2025 1.110 1.180 1.100 1.110 1,003,055 -0.02(-1.77%)
Aug 20, 2025 1.130 1.150 1.090 1.130 914,909 -0.01(-0.88%)
Aug 19, 2025 1.190 1.190 1.060 1.140 2,112,427 -0.06(-5.00%)
Aug 18, 2025 1.100 1.220 1.080 1.200 1,545,012 +0.11(+10.09%)
Aug 15, 2025 1.090 1.155 1.080 1.090 1,679,834 +0.02(+1.87%)
Aug 14, 2025 1.120 1.130 1.050 1.070 1,687,631 -0.06(-5.31%)
Aug 13, 2025 0.9500 1.240 0.9500 1.130 5,383,052 +0.19(+20.69%)
Aug 12, 2025 0.9600 0.9636 0.9227 0.9363 1,051,336 +0.00(+0.06%)
Aug 11, 2025 0.9200 0.9673 0.9100 0.9357 782,514 +0.01(+1.55%)
Aug 08, 2025 0.9800 0.9904 0.9200 0.9214 1,405,272 -0.06(-5.99%)
Aug 07, 2025 1.050 1.059 0.9800 0.9801 1,444,453 -0.06(-5.76%)
Aug 06, 2025 1.080 1.080 1.020 1.040 869,539 -0.04(-3.70%)
Aug 05, 2025 1.050 1.130 1.050 1.080 1,074,200 +0.02(+1.89%)
Aug 04, 2025 1.080 1.098 1.040 1.060 903,952 -0.01(-0.93%)
Aug 01, 2025 1.100 1.110 1.060 1.070 767,084 -0.03(-2.73%)
Jul 31, 2025 1.150 1.165 1.090 1.100 978,778 -0.04(-3.51%)
Jul 30, 2025 1.200 1.230 1.130 1.140 1,279,463 -0.03(-2.56%)
Jul 29, 2025 1.330 1.335 1.160 1.170 1,682,895 -0.13(-10.00%)
Jul 28, 2025 1.250 1.349 1.250 1.300 2,037,519 +0.06(+4.84%)
Jul 25, 2025 1.260 1.270 1.190 1.240 982,012 -0.01(-0.80%)
Jul 24, 2025 1.300 1.300 1.200 1.250 1,814,877 -0.03(-2.34%)
Jul 23, 2025 1.240 1.300 1.240 1.280 2,119,240 +0.04(+3.23%)
Jul 22, 2025 1.160 1.240 1.120 1.240 3,081,202 +0.09(+7.83%)
Jul 21, 2025 1.140 1.170 1.125 1.150 839,159 +0.02(+1.77%)
Jul 18, 2025 1.180 1.190 1.130 1.130 976,872 -0.02(-1.74%)
Jul 17, 2025 1.130 1.180 1.121 1.150 1,039,304 +0.02(+1.77%)
Jul 16, 2025 1.140 1.150 1.110 1.130 974,234 +0.00(+0.00%)
Jul 15, 2025 1.150 1.160 1.100 1.130 946,573 -0.01(-0.88%)
Jul 14, 2025 1.170 1.180 1.140 1.140 1,224,155 -0.01(-0.87%)
Jul 11, 2025 1.170 1.170 1.120 1.150 1,039,935 -0.01(-0.86%)
Jul 10, 2025 1.170 1.179 1.135 1.160 1,479,121 +0.01(+0.87%)
Jul 09, 2025 1.110 1.170 1.110 1.150 1,741,277 +0.06(+5.50%)
Jul 08, 2025 1.090 1.115 1.085 1.090 753,579 +0.03(+2.83%)
Jul 07, 2025 1.090 1.130 1.050 1.060 1,299,722 -0.06(-5.36%)
Jul 03, 2025 1.120 1.155 1.110 1.120 1,213,797 +0.00(+0.00%)
Jul 02, 2025 1.180 1.220 1.100 1.120 2,663,479 -0.02(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.