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 |
| Aug 26, 2021 | $72.40 | $74.02 | $70.10 | $71.25 | 722 482 |
| Aug 25, 2021 | $71.56 | $73.82 | $70.53 | $72.94 | 745 283 |
| Aug 24, 2021 | $72.31 | $72.89 | $69.70 | $71.53 | 1 780 616 |
| Aug 23, 2021 | $67.67 | $72.29 | $67.56 | $72.27 | 2 908 683 |
| Aug 20, 2021 | $72.61 | $73.00 | $66.76 | $67.01 | 6 448 405 |
| Aug 19, 2021 | $89.26 | $90.61 | $85.05 | $85.63 | 1 460 836 |
| Aug 18, 2021 | $84.77 | $91.90 | $83.21 | $91.00 | 1 331 732 |
| Aug 17, 2021 | $86.09 | $86.50 | $81.98 | $84.44 | 988 531 |
| Aug 16, 2021 | $86.50 | $88.06 | $81.64 | $87.63 | 789 415 |
| Aug 13, 2021 | $90.36 | $90.36 | $86.46 | $86.71 | 524 196 |
| Aug 12, 2021 | $91.87 | $92.70 | $88.00 | $90.06 | 620 424 |
| Aug 11, 2021 | $91.72 | $91.72 | $88.58 | $91.54 | 512 996 |
| Aug 10, 2021 | $97.07 | $97.43 | $89.74 | $90.69 | 694 031 |
| Aug 09, 2021 | $94.18 | $96.50 | $93.09 | $95.73 | 503 196 |
| Aug 06, 2021 | $93.94 | $96.00 | $92.09 | $95.42 | 824 039 |
| Aug 05, 2021 | $85.69 | $95.88 | $85.29 | $95.54 | 1 176 826 |
| Aug 04, 2021 | $82.36 | $85.92 | $81.52 | $85.73 | 562 724 |
| Aug 03, 2021 | $86.11 | $86.11 | $80.25 | $83.25 | 773 480 |
| Aug 02, 2021 | $83.54 | $86.08 | $82.81 | $85.08 | 623 806 |
| Jul 30, 2021 | $85.42 | $86.91 | $82.34 | $82.80 | 436 370 |
| Jul 29, 2021 | $85.57 | $88.46 | $84.28 | $86.04 | 831 919 |
| Jul 28, 2021 | $80.32 | $84.92 | $80.16 | $84.82 | 641 825 |
| Jul 27, 2021 | $81.77 | $82.75 | $77.09 | $80.14 | 965 561 |
| Jul 26, 2021 | $86.01 | $86.93 | $81.40 | $83.01 | 554 650 |
| Jul 23, 2021 | $85.67 | $86.85 | $83.25 | $86.19 | 691 372 |
