Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fate Therapeutics Stock Price (Quote) NASDAQ:FATE
$54.84 ( 0% ) Friday, 29th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.49 | $63.72 | Friday, 29th Oct 2021 FATE stock ended at $54.84. During the day the stock fluctuated 0% from a day low at $54.84 to a day high of $54.84. |
| 90 days | $54.49 | $97.43 | |
| 52 weeks | $42.64 | $121.16 |
Historical Fate Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-29 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2021-10-27 | $59.05 | $60.10 | $54.83 | $54.84 | 1 238 346 |
| 2021-10-26 | $58.31 | $60.60 | $57.50 | $59.31 | 2 400 869 |
| 2021-10-25 | $58.91 | $59.77 | $57.17 | $58.16 | 1 368 503 |
| 2021-10-22 | $59.40 | $59.50 | $58.10 | $59.00 | 689 408 |
| 2021-10-21 | $60.16 | $61.26 | $59.01 | $59.48 | 790 245 |
| 2021-10-20 | $60.89 | $61.91 | $59.41 | $59.57 | 638 214 |
| 2021-10-19 | $60.63 | $63.23 | $60.12 | $61.17 | 1 340 388 |
| 2021-10-18 | $60.71 | $61.61 | $59.79 | $60.11 | 590 862 |
| 2021-10-15 | $63.62 | $63.72 | $60.97 | $61.24 | 807 868 |
| 2021-10-14 | $61.00 | $63.37 | $60.79 | $62.51 | 697 171 |
| 2021-10-13 | $59.34 | $60.60 | $58.69 | $60.15 | 901 165 |
| 2021-10-12 | $57.11 | $59.25 | $56.84 | $59.07 | 837 166 |
| 2021-10-11 | $54.93 | $56.99 | $54.49 | $56.55 | 720 912 |
| 2021-10-08 | $56.94 | $58.32 | $54.57 | $54.93 | 861 056 |
| 2021-10-07 | $57.51 | $58.97 | $56.18 | $56.33 | 795 571 |
| 2021-10-06 | $56.37 | $57.64 | $54.88 | $57.12 | 874 117 |
| 2021-10-05 | $57.01 | $57.54 | $55.06 | $57.30 | 953 788 |
| 2021-10-04 | $58.78 | $58.78 | $55.19 | $56.41 | 1 213 350 |
| 2021-10-01 | $59.66 | $60.47 | $57.22 | $59.50 | 961 961 |
| 2021-09-30 | $60.13 | $60.74 | $58.92 | $59.27 | 1 122 694 |
| 2021-09-29 | $61.66 | $62.80 | $58.92 | $59.80 | 866 867 |
| 2021-09-28 | $62.53 | $63.05 | $59.92 | $60.79 | 1 252 734 |
| 2021-09-27 | $64.73 | $65.39 | $62.35 | $64.36 | 905 780 |
| 2021-09-24 | $68.30 | $68.63 | $64.41 | $64.85 | 1 098 845 |
| 2021-09-23 | $69.79 | $70.29 | $67.28 | $68.86 | 831 050 |
| 2021-09-22 | $68.24 | $69.72 | $67.67 | $68.89 | 464 817 |
| 2021-09-21 | $67.68 | $70.94 | $67.03 | $68.13 | 530 444 |
| 2021-09-20 | $68.38 | $70.39 | $66.90 | $67.20 | 1 122 259 |
| 2021-09-17 | $67.14 | $72.29 | $65.60 | $71.60 | 2 060 373 |
| 2021-09-16 | $66.23 | $67.16 | $64.67 | $66.51 | 481 342 |
| 2021-09-15 | $64.63 | $66.83 | $64.11 | $66.50 | 713 278 |
| 2021-09-14 | $66.03 | $67.11 | $64.09 | $64.81 | 767 876 |
| 2021-09-13 | $69.51 | $69.51 | $65.20 | $65.78 | 1 026 003 |
| 2021-09-10 | $70.11 | $70.50 | $67.73 | $68.43 | 706 039 |
| 2021-09-09 | $69.21 | $72.67 | $68.62 | $69.32 | 957 239 |
| 2021-09-08 | $73.00 | $74.35 | $69.39 | $69.52 | 938 570 |
| 2021-09-07 | $73.10 | $75.79 | $72.63 | $73.16 | 1 983 282 |
| 2021-09-03 | $75.31 | $75.73 | $72.11 | $72.98 | 926 041 |
| 2021-09-02 | $76.10 | $76.42 | $74.60 | $75.50 | 721 013 |
| 2021-09-01 | $73.46 | $76.35 | $73.46 | $75.30 | 910 684 |
| 2021-08-31 | $71.81 | $73.38 | $71.07 | $73.25 | 620 235 |
| 2021-08-30 | $73.00 | $74.69 | $71.62 | $71.74 | 709 748 |
| 2021-08-27 | $71.64 | $73.95 | $71.00 | $72.64 | 1 089 809 |
| 2021-08-26 | $72.40 | $74.02 | $70.10 | $71.25 | 722 482 |
| 2021-08-25 | $71.56 | $73.82 | $70.53 | $72.94 | 745 283 |
| 2021-08-24 | $72.31 | $72.89 | $69.70 | $71.53 | 1 780 616 |
| 2021-08-23 | $67.67 | $72.29 | $67.56 | $72.27 | 2 908 683 |
| 2021-08-20 | $72.61 | $73.00 | $66.76 | $67.01 | 6 448 405 |
| 2021-08-19 | $89.26 | $90.61 | $85.05 | $85.63 | 1 460 836 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
