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 |
2023-05-05 | $6.28 | $6.28 | $5.51 | $5.68 | 3 069 505 |
2023-05-04 | $6.00 | $6.60 | $5.58 | $6.17 | 3 326 802 |
2023-05-03 | $5.88 | $6.48 | $5.86 | $6.32 | 2 930 044 |
2023-05-02 | $6.32 | $6.32 | $5.72 | $5.92 | 3 595 616 |
2023-05-01 | $6.10 | $6.47 | $6.08 | $6.36 | 2 529 747 |
2023-04-28 | $5.86 | $6.11 | $5.72 | $6.07 | 2 080 988 |
2023-04-27 | $5.88 | $6.03 | $5.71 | $5.84 | 1 933 752 |
2023-04-26 | $6.03 | $6.12 | $5.78 | $5.82 | 1 597 198 |
2023-04-25 | $6.25 | $6.46 | $5.97 | $6.03 | 2 033 308 |
2023-04-24 | $6.36 | $6.40 | $6.12 | $6.34 | 1 410 516 |
2023-04-21 | $6.03 | $6.23 | $5.99 | $6.22 | 2 066 141 |
2023-04-20 | $6.34 | $6.35 | $5.96 | $6.00 | 2 095 534 |
2023-04-19 | $6.23 | $6.52 | $6.14 | $6.36 | 1 414 340 |
2023-04-18 | $6.73 | $6.74 | $6.16 | $6.23 | 2 601 123 |
2023-04-17 | $6.08 | $6.66 | $6.07 | $6.59 | 2 763 934 |
2023-04-14 | $5.84 | $6.22 | $5.80 | $6.01 | 10 498 333 |
2023-04-13 | $5.76 | $6.29 | $5.64 | $6.20 | 3 671 343 |
2023-04-12 | $5.62 | $5.90 | $5.56 | $5.61 | 2 236 187 |
2023-04-11 | $5.52 | $5.71 | $5.47 | $5.64 | 1 570 936 |
2023-04-10 | $5.81 | $5.81 | $5.45 | $5.48 | 2 361 929 |
2023-04-06 | $5.52 | $5.89 | $5.44 | $5.85 | 2 118 153 |
2023-04-05 | $5.50 | $5.65 | $5.46 | $5.50 | 1 137 559 |
2023-04-04 | $5.72 | $5.89 | $5.44 | $5.53 | 1 799 429 |
2023-04-03 | $5.59 | $5.89 | $5.56 | $5.81 | 1 763 415 |
2023-03-31 | $5.38 | $5.73 | $5.29 | $5.70 | 1 814 027 |