NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.22
+0.160 (+3.94%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FATE stock ended at $4.22. This is 3.94% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.23% from a day low at $4.01 to a day high of $4.26. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 08, 2021 | $61.13 | $63.02 | $60.57 | $60.79 | 611 701 |
| Nov 05, 2021 | $59.36 | $63.28 | $57.63 | $61.42 | 964 513 |
| Nov 04, 2021 | $60.43 | $60.51 | $57.95 | $59.65 | 1 346 084 |
| Nov 03, 2021 | $57.63 | $60.50 | $57.21 | $60.38 | 635 005 |
| Nov 02, 2021 | $57.92 | $58.07 | $56.06 | $57.86 | 537 077 |
| Nov 01, 2021 | $53.79 | $58.33 | $52.42 | $57.76 | 867 253 |
| Oct 29, 2021 | $56.20 | $56.20 | $53.75 | $53.80 | 718 970 |
| Oct 28, 2021 | $55.27 | $56.72 | $54.24 | $55.98 | 773 124 |
| Oct 27, 2021 | $59.05 | $60.10 | $54.83 | $54.84 | 1 238 346 |
| Oct 26, 2021 | $58.31 | $60.60 | $57.50 | $59.31 | 2 400 869 |
| Oct 25, 2021 | $58.91 | $59.77 | $57.17 | $58.16 | 1 368 503 |
| Oct 22, 2021 | $59.40 | $59.50 | $58.10 | $59.00 | 689 408 |
| Oct 21, 2021 | $60.16 | $61.26 | $59.01 | $59.48 | 790 245 |
| Oct 20, 2021 | $60.89 | $61.91 | $59.41 | $59.57 | 638 214 |
| Oct 19, 2021 | $60.63 | $63.23 | $60.12 | $61.17 | 1 340 388 |
| Oct 18, 2021 | $60.71 | $61.61 | $59.79 | $60.11 | 590 862 |
| Oct 15, 2021 | $63.62 | $63.72 | $60.97 | $61.24 | 807 868 |
| Oct 14, 2021 | $61.00 | $63.37 | $60.79 | $62.51 | 697 171 |
| Oct 13, 2021 | $59.34 | $60.60 | $58.69 | $60.15 | 901 165 |
| Oct 12, 2021 | $57.11 | $59.25 | $56.84 | $59.07 | 837 166 |
| Oct 11, 2021 | $54.93 | $56.99 | $54.49 | $56.55 | 720 912 |
| Oct 08, 2021 | $56.94 | $58.32 | $54.57 | $54.93 | 861 056 |
| Oct 07, 2021 | $57.51 | $58.97 | $56.18 | $56.33 | 795 571 |
| Oct 06, 2021 | $56.37 | $57.64 | $54.88 | $57.12 | 874 117 |
| Oct 05, 2021 | $57.01 | $57.54 | $55.06 | $57.30 | 953 788 |
