Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fate Therapeutics (NQ: FATE )

3.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 3.470 3.470 3.280 3.350 856,957 -0.15(-4.29%)
Sep 30, 2024 3.590 3.795 3.480 3.500 1,215,535 -0.07(-1.96%)
Sep 27, 2024 3.560 3.705 3.545 3.570 776,613 +0.07(+2.00%)
Sep 26, 2024 3.530 3.555 3.395 3.500 726,072 +0.05(+1.45%)
Sep 25, 2024 3.460 3.490 3.380 3.450 710,843 +0.00(+0.00%)
Sep 24, 2024 3.670 3.670 3.375 3.450 1,295,606 -0.19(-5.22%)
Sep 23, 2024 3.900 3.900 3.630 3.640 596,277 -0.23(-5.94%)
Sep 20, 2024 3.950 4.000 3.780 3.870 2,529,877 -0.13(-3.25%)
Sep 19, 2024 4.070 4.200 3.935 4.000 1,019,660 +0.12(+3.09%)
Sep 18, 2024 3.950 4.120 3.780 3.880 807,814 -0.12(-3.00%)
Sep 17, 2024 4.040 4.140 3.930 4.000 984,232 +0.04(+1.01%)
Sep 16, 2024 4.030 4.170 3.845 3.960 1,240,336 -0.06(-1.49%)
Sep 13, 2024 3.810 4.020 3.800 4.020 901,331 +0.28(+7.49%)
Sep 12, 2024 3.900 3.980 3.700 3.740 701,758 -0.14(-3.61%)
Sep 11, 2024 3.780 3.890 3.600 3.880 1,011,652 +0.06(+1.57%)
Sep 10, 2024 3.480 3.860 3.420 3.820 954,984 +0.37(+10.72%)
Sep 09, 2024 3.400 3.520 3.350 3.450 832,409 +0.06(+1.77%)
Sep 06, 2024 3.560 3.640 3.330 3.390 718,731 -0.16(-4.51%)
Sep 05, 2024 3.530 3.620 3.420 3.550 789,659 +0.03(+0.85%)
Sep 04, 2024 3.410 3.638 3.340 3.520 843,569 +0.07(+2.03%)
Sep 03, 2024 3.650 3.670 3.325 3.450 1,632,127 -0.22(-5.99%)
Aug 30, 2024 3.580 3.680 3.480 3.670 1,048,294 +0.13(+3.67%)
Aug 29, 2024 3.540 3.660 3.470 3.540 928,545 +0.03(+0.85%)
Aug 28, 2024 3.550 3.635 3.430 3.510 1,078,470 -0.08(-2.23%)
Aug 27, 2024 3.820 3.900 3.545 3.590 1,511,814 -0.29(-7.47%)
Aug 26, 2024 3.920 3.920 3.720 3.880 782,705 +0.04(+1.04%)
Aug 23, 2024 3.830 3.955 3.710 3.840 1,176,015 +0.07(+1.86%)
Aug 22, 2024 3.960 4.125 3.720 3.770 1,625,321 -0.14(-3.58%)
Aug 21, 2024 3.720 4.020 3.580 3.910 1,432,813 +0.24(+6.54%)
Aug 20, 2024 3.620 3.700 3.410 3.670 1,116,282 +0.04(+1.10%)
Aug 19, 2024 3.410 3.720 3.365 3.630 2,830,746 +0.23(+6.76%)
Aug 16, 2024 3.370 3.450 3.260 3.400 1,416,870 +0.01(+0.29%)
Aug 15, 2024 3.430 3.510 3.270 3.390 1,638,320 +0.12(+3.67%)
Aug 14, 2024 3.380 3.540 3.205 3.270 1,580,077 -0.07(-2.10%)
Aug 13, 2024 3.340 3.440 3.250 3.340 1,127,038 +0.01(+0.30%)
Aug 12, 2024 3.440 3.441 3.230 3.330 1,699,785 -0.04(-1.19%)
Aug 09, 2024 3.640 3.710 3.315 3.370 2,761,966 -0.25(-6.91%)
Aug 08, 2024 4.000 4.090 3.501 3.620 3,316,728 -0.36(-9.05%)
Aug 07, 2024 4.400 4.480 3.900 3.980 1,543,945 -0.31(-7.23%)
Aug 06, 2024 4.230 4.610 4.030 4.290 1,375,605 +0.10(+2.39%)
Aug 05, 2024 4.110 4.550 4.050 4.190 2,014,139 -0.44(-9.50%)
Aug 02, 2024 4.480 4.655 4.335 4.630 2,528,092 -0.25(-5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.