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)

1.090 -0.030 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	1.120	1.190	1.080	1.090	1,620,708	-0.03(-2.68%)
Dec 15, 2025	1.160	1.160	1.090	1.120	1,088,444	-0.03(-2.61%)
Dec 12, 2025	1.120	1.165	1.090	1.150	1,407,674	+0.04(+3.60%)
Dec 11, 2025	1.090	1.130	1.070	1.110	1,009,641	+0.02(+1.83%)
Dec 10, 2025	1.060	1.100	1.040	1.090	1,438,017	+0.04(+3.81%)
Dec 09, 2025	1.080	1.100	1.040	1.050	925,396	-0.02(-1.87%)
Dec 08, 2025	1.080	1.110	1.030	1.070	1,232,073	-0.01(-0.93%)
Dec 05, 2025	1.080	1.120	1.060	1.080	739,797	-0.02(-1.82%)
Dec 04, 2025	1.070	1.120	1.050	1.100	1,414,050	+0.02(+1.85%)
Dec 03, 2025	1.000	1.085	0.9925	1.080	1,109,517	+0.08(+7.46%)
Dec 02, 2025	1.040	1.060	1.000	1.005	916,866	-0.03(-2.43%)
Dec 01, 2025	1.140	1.145	1.020	1.030	1,408,204	-0.11(-9.65%)
Nov 28, 2025	1.100	1.155	1.100	1.140	772,466	+0.04(+3.64%)
Nov 26, 2025	1.080	1.100	1.050	1.100	754,838	+0.04(+3.77%)
Nov 25, 2025	1.100	1.130	1.040	1.060	939,239	-0.02(-1.85%)
Nov 24, 2025	1.050	1.100	1.050	1.080	913,309	+0.05(+4.85%)
Nov 21, 2025	1.000	1.045	0.9651	1.030	1,071,125	+0.03(+3.00%)
Nov 20, 2025	1.060	1.105	0.9937	1.000	1,206,660	-0.05(-4.76%)
Nov 19, 2025	0.9815	1.075	0.9800	1.050	1,535,410	+0.03(+2.94%)
Nov 18, 2025	0.9900	1.030	0.9609	1.020	980,224	+0.05(+4.83%)
Nov 17, 2025	0.9800	1.060	0.9600	0.9730	1,755,885	+0.01(+0.93%)
Nov 14, 2025	0.9850	1.045	0.9500	0.9640	2,845,208	-0.03(-2.85%)
Nov 13, 2025	1.040	1.100	0.9800	0.9923	2,258,138	-0.05(-4.59%)
Nov 12, 2025	1.110	1.155	1.030	1.040	2,013,290	-0.08(-7.14%)
Nov 11, 2025	1.090	1.130	1.060	1.120	784,754	+0.03(+2.75%)
Nov 10, 2025	1.100	1.120	1.050	1.090	1,053,533	+0.02(+1.87%)
Nov 07, 2025	1.020	1.100	1.000	1.070	1,689,829	+0.03(+2.88%)
Nov 06, 2025	1.080	1.140	1.030	1.040	2,579,569	-0.05(-4.59%)
Nov 05, 2025	1.190	1.200	1.080	1.090	3,027,524	-0.10(-8.40%)
Nov 04, 2025	1.240	1.308	1.185	1.190	1,983,434	-0.07(-5.56%)
Nov 03, 2025	1.390	1.399	1.230	1.260	1,919,810	-0.09(-6.67%)
Oct 31, 2025	1.400	1.505	1.340	1.350	1,548,478	+0.06(+4.65%)
Oct 30, 2025	1.350	1.380	1.280	1.290	800,672	-0.05(-3.73%)
Oct 29, 2025	1.480	1.487	1.310	1.340	2,212,997	-0.15(-10.07%)
Oct 28, 2025	1.530	1.565	1.470	1.490	1,603,373	-0.06(-3.87%)
Oct 27, 2025	1.745	1.940	1.485	1.550	8,616,428	-0.10(-6.06%)
Oct 24, 2025	1.500	1.700	1.470	1.650	3,711,080	+0.13(+8.55%)
Oct 23, 2025	1.500	1.550	1.420	1.520	1,088,503	+0.03(+2.01%)
Oct 22, 2025	1.530	1.580	1.442	1.490	1,442,391	-0.04(-2.61%)
Oct 21, 2025	1.520	1.560	1.430	1.530	1,095,121	-0.01(-0.65%)
Oct 20, 2025	1.500	1.560	1.470	1.540	1,065,305	+0.07(+4.76%)
Oct 17, 2025	1.520	1.530	1.445	1.470	1,504,933	-0.07(-4.55%)
Oct 16, 2025	1.520	1.650	1.480	1.540	1,916,553	+0.01(+0.65%)
Oct 15, 2025	1.510	1.530	1.435	1.530	1,818,357	+0.03(+2.00%)
Oct 14, 2025	1.380	1.500	1.300	1.500	2,622,981	+0.11(+7.91%)
Oct 13, 2025	1.610	1.630	1.380	1.390	2,336,690	-0.25(-14.98%)
Oct 10, 2025	1.630	1.660	1.440	1.635	4,325,925	+0.02(+1.55%)
Oct 09, 2025	1.520	1.660	1.430	1.610	6,094,908	+0.10(+6.62%)
Oct 08, 2025	1.380	1.510		1.510	2,595,163	+0.12(+8.63%)
Oct 07, 2025	1.400	1.408	1.270	1.390	2,591,570	-0.02(-1.42%)
Oct 06, 2025	1.230	1.460	1.215	1.410	6,315,025	+0.20(+16.53%)
Oct 03, 2025	1.200	1.229	1.130	1.210	5,499,927	+0.00(+0.00%)
Oct 02, 2025	1.250	1.250	1.130	1.210	2,167,735	-0.04(-3.20%)

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 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