and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fate Therapeutics Stock Price (Quote) NASDAQ:FATE
$33.42 ( 2.67% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.99 | $36.00 | Friday, 5th Aug 2022 FATE stock ended at $33.42. This is 2.67% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 10.16% from a day low at $30.70 to a day high of $33.82. |
| 90 days | $17.10 | $36.00 | |
| 52 weeks | $17.10 | $97.43 |
Historical Fate Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $31.58 | $33.82 | $30.70 | $33.42 | 1 159 549 |
| 2022-08-04 | $33.66 | $36.00 | $29.76 | $32.55 | 2 188 213 |
| 2022-08-03 | $31.43 | $34.39 | $31.43 | $32.81 | 1 487 267 |
| 2022-08-02 | $29.59 | $31.08 | $29.51 | $30.63 | 979 438 |
| 2022-08-01 | $30.05 | $31.77 | $29.81 | $30.04 | 886 415 |
| 2022-07-29 | $31.57 | $31.79 | $30.37 | $30.53 | 940 032 |
| 2022-07-28 | $33.20 | $34.01 | $30.57 | $32.15 | 880 131 |
| 2022-07-27 | $31.96 | $33.32 | $31.16 | $33.17 | 1 028 264 |
| 2022-07-26 | $30.69 | $32.26 | $30.21 | $31.38 | 768 737 |
| 2022-07-25 | $31.04 | $31.15 | $29.73 | $30.74 | 943 093 |
| 2022-07-22 | $33.59 | $33.84 | $30.98 | $31.04 | 1 277 315 |
| 2022-07-21 | $32.52 | $33.36 | $31.82 | $33.34 | 883 971 |
| 2022-07-20 | $32.46 | $34.55 | $31.96 | $32.64 | 1 639 063 |
| 2022-07-19 | $31.25 | $32.61 | $30.18 | $32.50 | 1 038 557 |
| 2022-07-18 | $32.31 | $33.23 | $30.34 | $30.68 | 971 712 |
| 2022-07-15 | $32.42 | $32.42 | $30.01 | $31.70 | 1 071 657 |
| 2022-07-14 | $31.10 | $32.03 | $30.24 | $31.51 | 972 701 |
| 2022-07-13 | $28.81 | $31.92 | $28.73 | $31.29 | 1 327 533 |
| 2022-07-12 | $28.66 | $29.91 | $26.99 | $29.78 | 1 425 572 |
| 2022-07-11 | $30.34 | $30.57 | $28.34 | $28.51 | 1 441 429 |
| 2022-07-08 | $29.91 | $31.07 | $29.59 | $30.01 | 1 819 995 |
| 2022-07-07 | $28.58 | $31.49 | $28.04 | $30.93 | 1 797 549 |
| 2022-07-06 | $28.73 | $30.23 | $27.89 | $28.63 | 1 924 217 |
| 2022-07-05 | $24.93 | $29.12 | $24.30 | $29.10 | 2 436 815 |
| 2022-07-01 | $25.14 | $25.45 | $24.15 | $25.14 | 1 082 033 |
| 2022-06-30 | $24.35 | $25.02 | $23.50 | $24.78 | 1 063 148 |
| 2022-06-29 | $24.76 | $25.29 | $23.99 | $24.88 | 1 005 609 |
| 2022-06-28 | $26.26 | $26.81 | $24.55 | $24.75 | 1 302 395 |
| 2022-06-27 | $26.78 | $26.95 | $25.22 | $26.25 | 1 655 178 |
| 2022-06-24 | $26.02 | $26.86 | $24.52 | $26.80 | 2 317 816 |
| 2022-06-23 | $23.65 | $25.66 | $23.28 | $25.61 | 1 559 946 |
| 2022-06-22 | $21.55 | $23.95 | $21.37 | $23.61 | 1 967 020 |
| 2022-06-21 | $21.48 | $23.03 | $21.48 | $22.23 | 2 166 690 |
| 2022-06-17 | $19.77 | $22.11 | $19.55 | $21.04 | 4 731 713 |
| 2022-06-16 | $18.42 | $19.65 | $18.31 | $19.36 | 1 980 163 |
| 2022-06-15 | $18.97 | $20.04 | $18.64 | $19.38 | 2 119 827 |
| 2022-06-14 | $17.98 | $18.66 | $17.27 | $18.63 | 1 580 310 |
| 2022-06-13 | $18.71 | $18.81 | $17.10 | $17.78 | 2 087 274 |
| 2022-06-10 | $22.44 | $22.53 | $19.62 | $19.81 | 2 133 202 |
| 2022-06-09 | $24.00 | $24.30 | $23.12 | $23.48 | 1 288 693 |
| 2022-06-08 | $24.22 | $25.10 | $23.75 | $24.26 | 1 657 893 |
| 2022-06-07 | $21.61 | $24.32 | $21.49 | $24.29 | 1 773 140 |
| 2022-06-06 | $24.28 | $24.90 | $21.26 | $22.00 | 2 084 296 |
| 2022-06-03 | $22.53 | $24.16 | $22.41 | $23.65 | 1 774 480 |
| 2022-06-02 | $22.55 | $23.66 | $22.00 | $23.31 | 686 102 |
| 2022-06-01 | $22.96 | $24.21 | $22.39 | $22.63 | 1 661 338 |
| 2022-05-31 | $23.13 | $23.66 | $22.42 | $23.10 | 2 149 611 |
| 2022-05-27 | $22.50 | $23.70 | $21.60 | $23.58 | 1 271 184 |
| 2022-05-26 | $22.03 | $22.87 | $21.54 | $22.43 | 1 255 596 |
| 2022-05-25 | $21.05 | $22.30 | $21.05 | $21.85 | 1 977 966 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
