NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$3.87
-0.430 (-10.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.78 | $7.64 | Thursday, 25th Apr 2024 FATE stock ended at $3.87. This is 10.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.79% from a day low at $3.78 to a day high of $4.15. |
| 90 days | $3.78 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $4.14 | $4.15 | $3.78 | $3.87 | 3 566 110 |
| Apr 24, 2024 | $4.59 | $4.66 | $4.17 | $4.30 | 2 040 039 |
| Apr 23, 2024 | $4.79 | $5.02 | $4.49 | $4.54 | 3 992 798 |
| Apr 22, 2024 | $4.84 | $4.92 | $4.67 | $4.78 | 1 099 076 |
| Apr 19, 2024 | $4.95 | $5.11 | $4.70 | $4.79 | 2 479 946 |
| Apr 18, 2024 | $5.27 | $5.35 | $4.98 | $5.04 | 2 329 053 |
| Apr 17, 2024 | $5.50 | $5.63 | $5.21 | $5.27 | 2 081 550 |
| Apr 16, 2024 | $5.53 | $5.74 | $5.32 | $5.38 | 2 776 305 |
| Apr 15, 2024 | $5.80 | $5.95 | $5.39 | $5.64 | 2 687 359 |
| Apr 12, 2024 | $5.95 | $5.95 | $5.67 | $5.77 | 1 806 793 |
| Apr 11, 2024 | $6.33 | $6.37 | $5.90 | $5.95 | 1 808 141 |
| Apr 10, 2024 | $6.38 | $6.48 | $6.23 | $6.27 | 2 379 701 |
| Apr 09, 2024 | $6.69 | $6.81 | $6.54 | $6.76 | 1 615 668 |
| Apr 08, 2024 | $6.98 | $6.98 | $6.42 | $6.71 | 2 078 916 |
| Apr 05, 2024 | $6.90 | $7.14 | $6.80 | $6.92 | 1 174 520 |
| Apr 04, 2024 | $7.18 | $7.35 | $6.93 | $6.97 | 1 161 294 |
| Apr 03, 2024 | $6.78 | $7.29 | $6.65 | $7.01 | 2 610 393 |
| Apr 02, 2024 | $6.84 | $7.08 | $6.75 | $6.80 | 1 835 153 |
| Apr 01, 2024 | $7.33 | $7.33 | $6.89 | $7.08 | 1 825 590 |
| Mar 28, 2024 | $7.27 | $7.64 | $7.23 | $7.34 | 2 620 063 |
| Mar 27, 2024 | $6.97 | $7.37 | $6.77 | $7.34 | 2 073 750 |
| Mar 26, 2024 | $7.03 | $7.12 | $6.68 | $6.86 | 2 338 810 |
| Mar 25, 2024 | $6.57 | $7.01 | $6.54 | $6.87 | 1 979 741 |
| Mar 22, 2024 | $7.47 | $7.59 | $6.61 | $6.61 | 1 987 092 |
| Mar 21, 2024 | $7.51 | $7.70 | $7.19 | $7.43 | 1 944 703 |
