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 |
| Feb 15, 2023 | $6.28 | $6.43 | $6.18 | $6.34 | 2 142 660 |
| Feb 14, 2023 | $6.35 | $6.53 | $6.18 | $6.32 | 2 583 317 |
| Feb 13, 2023 | $6.23 | $6.44 | $6.11 | $6.39 | 2 018 683 |
| Feb 10, 2023 | $6.13 | $6.28 | $6.03 | $6.22 | 1 576 946 |
| Feb 09, 2023 | $6.50 | $6.62 | $6.09 | $6.20 | 1 829 299 |
| Feb 08, 2023 | $6.84 | $6.95 | $6.38 | $6.46 | 2 751 164 |
| Feb 07, 2023 | $6.78 | $7.08 | $6.59 | $6.84 | 1 933 612 |
| Feb 06, 2023 | $6.80 | $6.88 | $6.60 | $6.77 | 1 578 122 |
| Feb 03, 2023 | $6.58 | $6.95 | $6.40 | $6.87 | 3 283 017 |
| Feb 02, 2023 | $6.56 | $7.02 | $6.53 | $6.83 | 3 217 526 |
| Feb 01, 2023 | $5.94 | $6.40 | $5.86 | $6.37 | 2 426 525 |
| Jan 31, 2023 | $5.80 | $6.32 | $5.75 | $5.96 | 3 265 591 |
| Jan 30, 2023 | $5.86 | $5.92 | $5.66 | $5.73 | 2 859 160 |
| Jan 27, 2023 | $5.29 | $6.01 | $5.25 | $5.92 | 2 768 809 |
| Jan 26, 2023 | $5.48 | $5.49 | $5.16 | $5.30 | 1 946 675 |
| Jan 25, 2023 | $5.34 | $5.45 | $5.17 | $5.40 | 2 599 180 |
| Jan 24, 2023 | $5.42 | $5.60 | $5.35 | $5.43 | 2 643 405 |
| Jan 23, 2023 | $5.59 | $5.68 | $5.33 | $5.55 | 3 929 416 |
| Jan 20, 2023 | $5.78 | $5.80 | $5.45 | $5.47 | 3 041 388 |
| Jan 19, 2023 | $5.77 | $5.88 | $5.59 | $5.65 | 2 785 538 |
| Jan 18, 2023 | $5.78 | $5.91 | $5.60 | $5.81 | 3 120 214 |
| Jan 17, 2023 | $5.73 | $5.86 | $5.57 | $5.72 | 4 293 339 |
| Jan 13, 2023 | $5.83 | $5.90 | $5.38 | $5.40 | 3 002 631 |
| Jan 12, 2023 | $5.73 | $5.87 | $5.35 | $5.86 | 2 612 842 |
| Jan 11, 2023 | $5.49 | $5.78 | $5.32 | $5.72 | 3 940 100 |
