NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$7.34
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.54 | $8.83 | Thursday, 28th Mar 2024 FATE stock ended at $7.34. During the day the stock fluctuated 5.60% from a day low at $7.23 to a day high of $7.64. |
90 days | $3.46 | $8.83 | |
52 weeks | $1.63 | $8.83 |
Historical Fate Therapeutics prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $7.27 | $7.64 | $7.23 | $7.34 | 2 620 063 |
2024-03-27 | $6.97 | $7.37 | $6.77 | $7.34 | 2 073 750 |
2024-03-26 | $7.03 | $7.12 | $6.68 | $6.86 | 2 338 810 |
2024-03-25 | $6.57 | $7.01 | $6.54 | $6.87 | 1 979 741 |
2024-03-22 | $7.47 | $7.59 | $6.61 | $6.61 | 1 987 092 |
2024-03-21 | $7.51 | $7.70 | $7.19 | $7.43 | 1 944 703 |
2024-03-20 | $6.95 | $7.65 | $6.78 | $7.43 | 2 914 976 |
2024-03-19 | $6.83 | $7.27 | $6.80 | $7.00 | 3 009 348 |
2024-03-18 | $7.49 | $7.50 | $6.96 | $7.04 | 1 764 370 |
2024-03-15 | $7.24 | $7.70 | $7.21 | $7.49 | 9 650 759 |
2024-03-14 | $7.62 | $7.67 | $6.91 | $7.23 | 2 217 756 |
2024-03-13 | $7.60 | $7.98 | $7.40 | $7.64 | 1 797 501 |
2024-03-12 | $7.83 | $8.27 | $7.65 | $7.66 | 2 727 257 |
2024-03-11 | $8.15 | $8.44 | $7.86 | $7.89 | 1 806 236 |
2024-03-08 | $8.52 | $8.74 | $7.82 | $8.12 | 2 440 089 |
2024-03-07 | $8.02 | $8.83 | $7.94 | $8.35 | 3 875 099 |
2024-03-06 | $7.16 | $8.07 | $7.01 | $7.98 | 2 555 878 |
2024-03-05 | $7.02 | $7.07 | $6.81 | $6.93 | 1 538 470 |
2024-03-04 | $7.77 | $7.90 | $7.05 | $7.08 | 1 609 067 |
2024-03-01 | $7.16 | $7.80 | $7.16 | $7.74 | 1 822 848 |
2024-02-29 | $7.43 | $7.60 | $7.06 | $7.09 | 1 815 025 |
2024-02-28 | $7.36 | $8.17 | $7.07 | $7.14 | 3 450 520 |
2024-02-27 | $7.56 | $8.62 | $6.71 | $7.46 | 4 062 728 |
2024-02-26 | $6.96 | $7.17 | $6.67 | $6.95 | 2 086 850 |
2024-02-23 | $6.86 | $7.11 | $6.75 | $6.96 | 1 507 544 |