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 |
| Mar 23, 2023 | $5.33 | $5.36 | $5.08 | $5.23 | 2 140 273 |
| Mar 22, 2023 | $5.42 | $5.48 | $5.13 | $5.15 | 2 764 351 |
| Mar 21, 2023 | $5.61 | $5.61 | $5.38 | $5.42 | 1 678 146 |
| Mar 20, 2023 | $5.48 | $5.65 | $5.19 | $5.56 | 3 031 577 |
| Mar 17, 2023 | $5.57 | $5.57 | $5.39 | $5.54 | 17 426 874 |
| Mar 16, 2023 | $5.53 | $5.66 | $5.32 | $5.57 | 1 792 772 |
| Mar 15, 2023 | $5.42 | $5.60 | $5.36 | $5.56 | 2 630 155 |
| Mar 14, 2023 | $5.40 | $5.50 | $5.27 | $5.48 | 2 968 198 |
| Mar 13, 2023 | $4.91 | $5.44 | $4.79 | $5.39 | 4 071 260 |
| Mar 10, 2023 | $5.32 | $5.35 | $4.78 | $4.88 | 5 625 523 |
| Mar 09, 2023 | $5.62 | $5.67 | $5.33 | $5.35 | 1 982 853 |
| Mar 08, 2023 | $5.65 | $5.83 | $5.55 | $5.62 | 1 798 319 |
| Mar 07, 2023 | $5.82 | $5.92 | $5.66 | $5.68 | 1 749 201 |
| Mar 06, 2023 | $6.18 | $6.25 | $5.79 | $5.82 | 2 319 259 |
| Mar 03, 2023 | $6.11 | $6.28 | $5.96 | $6.11 | 1 521 595 |
| Mar 02, 2023 | $6.10 | $6.21 | $5.83 | $6.09 | 2 911 647 |
| Mar 01, 2023 | $6.16 | $6.99 | $6.09 | $6.09 | 3 126 473 |
| Feb 28, 2023 | $6.01 | $6.31 | $6.00 | $6.12 | 3 363 166 |
| Feb 27, 2023 | $5.89 | $6.06 | $5.81 | $6.01 | 3 189 090 |
| Feb 24, 2023 | $6.02 | $6.14 | $5.72 | $5.79 | 3 870 677 |
| Feb 23, 2023 | $6.37 | $6.46 | $5.83 | $6.10 | 2 051 608 |
| Feb 22, 2023 | $6.06 | $6.39 | $6.02 | $6.31 | 1 813 401 |
| Feb 21, 2023 | $6.40 | $6.47 | $5.86 | $6.03 | 2 479 887 |
| Feb 17, 2023 | $6.18 | $6.56 | $6.07 | $6.55 | 2 934 628 |
| Feb 16, 2023 | $6.30 | $6.39 | $6.12 | $6.14 | 1 753 977 |
