NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.06
-0.0400 (-0.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.35 | Friday, 3rd May 2024 FATE stock ended at $4.06. This is 0.98% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.11% from a day low at $4.05 to a day high of $4.50. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $59.66 | $60.47 | $57.22 | $59.50 | 961 961 |
| Sep 30, 2021 | $60.13 | $60.74 | $58.92 | $59.27 | 1 122 694 |
| Sep 29, 2021 | $61.66 | $62.80 | $58.92 | $59.80 | 866 867 |
| Sep 28, 2021 | $62.53 | $63.05 | $59.92 | $60.79 | 1 252 734 |
| Sep 27, 2021 | $64.73 | $65.39 | $62.35 | $64.36 | 905 780 |
| Sep 24, 2021 | $68.30 | $68.63 | $64.41 | $64.85 | 1 098 845 |
| Sep 23, 2021 | $69.79 | $70.29 | $67.28 | $68.86 | 831 050 |
| Sep 22, 2021 | $68.24 | $69.72 | $67.67 | $68.89 | 464 817 |
| Sep 21, 2021 | $67.68 | $70.94 | $67.03 | $68.13 | 530 444 |
| Sep 20, 2021 | $68.38 | $70.39 | $66.90 | $67.20 | 1 122 259 |
| Sep 17, 2021 | $67.14 | $72.29 | $65.60 | $71.60 | 2 060 373 |
| Sep 16, 2021 | $66.23 | $67.16 | $64.67 | $66.51 | 481 342 |
| Sep 15, 2021 | $64.63 | $66.83 | $64.11 | $66.50 | 713 278 |
| Sep 14, 2021 | $66.03 | $67.11 | $64.09 | $64.81 | 767 876 |
| Sep 13, 2021 | $69.51 | $69.51 | $65.20 | $65.78 | 1 026 003 |
| Sep 10, 2021 | $70.11 | $70.50 | $67.73 | $68.43 | 706 039 |
| Sep 09, 2021 | $69.21 | $72.67 | $68.62 | $69.32 | 957 239 |
| Sep 08, 2021 | $73.00 | $74.35 | $69.39 | $69.52 | 938 570 |
| Sep 07, 2021 | $73.10 | $75.79 | $72.63 | $73.16 | 1 983 282 |
| Sep 03, 2021 | $75.31 | $75.73 | $72.11 | $72.98 | 926 041 |
| Sep 02, 2021 | $76.10 | $76.42 | $74.60 | $75.50 | 721 013 |
| Sep 01, 2021 | $73.46 | $76.35 | $73.46 | $75.30 | 910 684 |
| Aug 31, 2021 | $71.81 | $73.38 | $71.07 | $73.25 | 620 235 |
| Aug 30, 2021 | $73.00 | $74.69 | $71.62 | $71.74 | 709 748 |
| Aug 27, 2021 | $71.64 | $73.95 | $71.00 | $72.64 | 1 089 809 |
