NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$3.80
-0.0700 (-1.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.64 | Friday, 26th Apr 2024 FATE stock ended at $3.80. This is 1.81% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $3.75 to a day high of $3.95. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $5.86 | $6.11 | $5.72 | $6.07 | 2 080 988 |
| Apr 27, 2023 | $5.88 | $6.03 | $5.71 | $5.84 | 1 933 752 |
| Apr 26, 2023 | $6.03 | $6.12 | $5.78 | $5.82 | 1 597 198 |
| Apr 25, 2023 | $6.25 | $6.46 | $5.97 | $6.03 | 2 033 308 |
| Apr 24, 2023 | $6.36 | $6.40 | $6.12 | $6.34 | 1 410 516 |
| Apr 21, 2023 | $6.03 | $6.23 | $5.99 | $6.22 | 2 066 141 |
| Apr 20, 2023 | $6.34 | $6.35 | $5.96 | $6.00 | 2 095 534 |
| Apr 19, 2023 | $6.23 | $6.52 | $6.14 | $6.36 | 1 414 340 |
| Apr 18, 2023 | $6.73 | $6.74 | $6.16 | $6.23 | 2 601 123 |
| Apr 17, 2023 | $6.08 | $6.66 | $6.07 | $6.59 | 2 763 934 |
| Apr 14, 2023 | $5.84 | $6.22 | $5.80 | $6.01 | 10 498 333 |
| Apr 13, 2023 | $5.76 | $6.29 | $5.64 | $6.20 | 3 671 343 |
| Apr 12, 2023 | $5.62 | $5.90 | $5.56 | $5.61 | 2 236 187 |
| Apr 11, 2023 | $5.52 | $5.71 | $5.47 | $5.64 | 1 570 936 |
| Apr 10, 2023 | $5.81 | $5.81 | $5.45 | $5.48 | 2 361 929 |
| Apr 06, 2023 | $5.52 | $5.89 | $5.44 | $5.85 | 2 118 153 |
| Apr 05, 2023 | $5.50 | $5.65 | $5.46 | $5.50 | 1 137 559 |
| Apr 04, 2023 | $5.72 | $5.89 | $5.44 | $5.53 | 1 799 429 |
| Apr 03, 2023 | $5.59 | $5.89 | $5.56 | $5.81 | 1 763 415 |
| Mar 31, 2023 | $5.38 | $5.73 | $5.29 | $5.70 | 1 814 027 |
| Mar 30, 2023 | $5.61 | $5.66 | $5.28 | $5.30 | 1 721 720 |
| Mar 29, 2023 | $5.35 | $5.58 | $5.25 | $5.55 | 2 049 203 |
| Mar 28, 2023 | $5.45 | $5.47 | $5.26 | $5.27 | 1 693 367 |
| Mar 27, 2023 | $5.37 | $5.62 | $5.34 | $5.48 | 2 123 649 |
| Mar 24, 2023 | $5.19 | $5.43 | $5.05 | $5.39 | 1 708 975 |
