Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.140 -0.060 (-5.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	1.140	1.200	1.100	1.140	1,510,004	+0.02(+1.79%)
Jun 30, 2025	1.070	1.200	1.050	1.120	1,978,057	+0.08(+7.69%)
Jun 27, 2025	1.090	1.095	1.025	1.040	3,748,222	-0.06(-5.45%)
Jun 26, 2025	1.160	1.180	1.085	1.100	1,983,680	-0.06(-5.17%)
Jun 25, 2025	1.180	1.195	1.120	1.160	848,539	-0.01(-0.85%)
Jun 24, 2025	1.160	1.230	1.160	1.170	1,323,781	+0.03(+2.63%)
Jun 23, 2025	1.160	1.179	1.110	1.140	1,277,741	-0.05(-4.20%)
Jun 20, 2025	1.260	1.280	1.160	1.190	1,996,406	-0.02(-1.65%)
Jun 18, 2025	1.190	1.320	1.160	1.210	1,855,975	+0.01(+0.83%)
Jun 17, 2025	1.240	1.310	1.190	1.200	1,518,564	-0.04(-3.23%)
Jun 16, 2025	1.290	1.330	1.213	1.240	1,494,637	-0.03(-2.75%)
Jun 13, 2025	1.400	1.400	1.270	1.275	2,429,143	-0.12(-8.93%)
Jun 12, 2025	1.500	1.506	1.390	1.400	2,171,550	-0.15(-9.68%)
Jun 11, 2025	1.720	1.740	1.520	1.550	4,034,461	-0.12(-7.19%)
Jun 10, 2025	1.550	1.820	1.535	1.670	4,932,589	+0.15(+9.87%)
Jun 09, 2025	1.660	1.660	1.485	1.520	1,421,534	-0.08(-5.00%)
Jun 06, 2025	1.360	1.680	1.360	1.600	4,680,676	+0.26(+19.40%)
Jun 05, 2025	1.410	1.425	1.340	1.340	799,848	-0.08(-5.63%)
Jun 04, 2025	1.360	1.450	1.350	1.420	1,897,468	+0.06(+4.41%)
Jun 03, 2025	1.300	1.410	1.240	1.360	1,834,222	+0.06(+4.62%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices