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 |
| Dec 16, 2022 | $14.00 | $14.11 | $12.94 | $13.08 | 5 375 978 |
| Dec 15, 2022 | $14.49 | $15.05 | $13.91 | $14.21 | 2 257 586 |
| Dec 14, 2022 | $16.33 | $16.43 | $15.21 | $15.37 | 2 144 976 |
| Dec 13, 2022 | $17.35 | $17.63 | $15.35 | $16.37 | 2 856 401 |
| Dec 12, 2022 | $16.88 | $17.01 | $14.84 | $16.20 | 4 890 842 |
| Dec 09, 2022 | $19.00 | $19.57 | $18.71 | $18.90 | 752 484 |
| Dec 08, 2022 | $19.42 | $19.42 | $18.57 | $19.12 | 1 126 692 |
| Dec 07, 2022 | $19.01 | $19.40 | $18.79 | $19.10 | 966 364 |
| Dec 06, 2022 | $20.40 | $20.73 | $19.03 | $19.14 | 1 133 796 |
| Dec 05, 2022 | $20.90 | $21.10 | $20.02 | $20.40 | 1 112 663 |
| Dec 02, 2022 | $19.79 | $20.93 | $19.48 | $20.91 | 1 366 245 |
| Dec 01, 2022 | $20.88 | $21.47 | $19.95 | $20.34 | 836 626 |
| Nov 30, 2022 | $19.98 | $21.07 | $19.41 | $20.82 | 1 423 453 |
| Nov 29, 2022 | $19.34 | $20.71 | $19.13 | $19.84 | 1 420 774 |
| Nov 28, 2022 | $19.73 | $20.14 | $19.11 | $19.26 | 713 695 |
| Nov 25, 2022 | $19.42 | $19.99 | $19.15 | $19.83 | 333 978 |
| Nov 23, 2022 | $19.76 | $20.74 | $19.50 | $19.65 | 813 604 |
| Nov 22, 2022 | $19.65 | $19.68 | $18.86 | $19.55 | 610 202 |
| Nov 21, 2022 | $19.68 | $20.07 | $19.28 | $19.40 | 446 753 |
| Nov 18, 2022 | $20.63 | $20.63 | $19.73 | $19.79 | 569 576 |
| Nov 17, 2022 | $20.10 | $20.41 | $19.66 | $19.87 | 588 714 |
| Nov 16, 2022 | $21.92 | $22.05 | $20.18 | $20.50 | 935 346 |
| Nov 15, 2022 | $23.35 | $23.96 | $21.90 | $22.58 | 747 691 |
| Nov 14, 2022 | $22.90 | $23.28 | $21.85 | $22.57 | 1 382 991 |
| Nov 11, 2022 | $20.66 | $23.55 | $20.53 | $23.25 | 1 402 957 |
