NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.54
-0.240 (-5.02%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.49 | $7.64 | Tuesday, 23rd Apr 2024 FATE stock ended at $4.54. This is 5.02% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 11.93% from a day low at $4.49 to a day high of $5.02. |
| 90 days | $4.40 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $7.49 | $7.50 | $6.96 | $7.04 | 1 764 370 |
| Mar 15, 2024 | $7.24 | $7.70 | $7.21 | $7.49 | 9 650 759 |
| Mar 14, 2024 | $7.62 | $7.67 | $6.91 | $7.23 | 2 217 756 |
| Mar 13, 2024 | $7.60 | $7.98 | $7.40 | $7.64 | 1 797 501 |
| Mar 12, 2024 | $7.83 | $8.27 | $7.65 | $7.66 | 2 727 257 |
| Mar 11, 2024 | $8.15 | $8.44 | $7.86 | $7.89 | 1 806 236 |
| Mar 08, 2024 | $8.52 | $8.74 | $7.82 | $8.12 | 2 440 089 |
| Mar 07, 2024 | $8.02 | $8.83 | $7.94 | $8.35 | 3 875 099 |
| Mar 06, 2024 | $7.16 | $8.07 | $7.01 | $7.98 | 2 555 878 |
| Mar 05, 2024 | $7.02 | $7.07 | $6.81 | $6.93 | 1 538 470 |
| Mar 04, 2024 | $7.77 | $7.90 | $7.05 | $7.08 | 1 609 067 |
| Mar 01, 2024 | $7.16 | $7.80 | $7.16 | $7.74 | 1 822 848 |
| Feb 29, 2024 | $7.43 | $7.60 | $7.06 | $7.09 | 1 815 025 |
| Feb 28, 2024 | $7.36 | $8.17 | $7.07 | $7.14 | 3 450 520 |
| Feb 27, 2024 | $7.56 | $8.62 | $6.71 | $7.46 | 4 062 728 |
| Feb 26, 2024 | $6.96 | $7.17 | $6.67 | $6.95 | 2 086 850 |
| Feb 23, 2024 | $6.86 | $7.11 | $6.75 | $6.96 | 1 507 544 |
| Feb 22, 2024 | $6.92 | $7.04 | $6.62 | $6.88 | 1 921 708 |
| Feb 21, 2024 | $7.03 | $7.09 | $6.47 | $6.83 | 1 635 594 |
| Feb 20, 2024 | $7.36 | $7.60 | $6.79 | $7.06 | 2 723 240 |
| Feb 16, 2024 | $7.00 | $7.73 | $6.87 | $7.56 | 2 532 023 |
| Feb 15, 2024 | $6.63 | $7.20 | $6.52 | $7.08 | 2 872 440 |
| Feb 14, 2024 | $6.58 | $6.60 | $6.21 | $6.49 | 1 309 115 |
| Feb 13, 2024 | $6.39 | $6.54 | $6.17 | $6.39 | 1 930 430 |
| Feb 12, 2024 | $6.31 | $6.88 | $6.19 | $6.86 | 2 497 618 |
