NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.08
+0.180 (+4.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.58 | $6.48 | Friday, 10th May 2024 FATE stock ended at $4.08. This is 4.62% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 17.83% from a day low at $3.67 to a day high of $4.33. |
| 90 days | $3.58 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $5.15 | $5.49 | $5.07 | $5.49 | 5 737 300 |
| Jan 09, 2023 | $4.32 | $5.57 | $4.30 | $5.27 | 14 466 800 |
| Jan 06, 2023 | $4.38 | $4.55 | $4.02 | $4.24 | 33 525 200 |
| Jan 05, 2023 | $11.24 | $11.44 | $10.54 | $11.00 | 3 850 967 |
| Jan 04, 2023 | $10.42 | $11.40 | $10.38 | $11.12 | 7 446 980 |
| Jan 03, 2023 | $9.94 | $10.75 | $9.92 | $10.17 | 10 036 766 |
| Dec 30, 2022 | $9.85 | $10.20 | $9.56 | $10.09 | 6 496 750 |
| Dec 29, 2022 | $10.01 | $10.16 | $9.79 | $10.00 | 9 019 407 |
| Dec 28, 2022 | $10.14 | $10.44 | $9.79 | $9.86 | 3 383 656 |
| Dec 27, 2022 | $10.90 | $11.07 | $9.88 | $10.20 | 3 754 089 |
| Dec 23, 2022 | $11.66 | $11.67 | $10.89 | $11.01 | 2 501 052 |
| Dec 22, 2022 | $11.55 | $11.75 | $10.95 | $11.66 | 3 330 524 |
| Dec 21, 2022 | $12.75 | $13.00 | $12.15 | $12.25 | 1 984 568 |
| Dec 20, 2022 | $12.64 | $12.88 | $12.41 | $12.63 | 1 753 253 |
| Dec 19, 2022 | $13.08 | $13.15 | $12.43 | $12.75 | 2 164 668 |
