NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$3.87
-0.430 (-10.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.78 | $7.64 | Thursday, 25th Apr 2024 FATE stock ended at $3.87. This is 10.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.79% from a day low at $3.78 to a day high of $4.15. |
| 90 days | $3.78 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $81.91 | $82.00 | $76.82 | $77.16 | 929 768 |
| Jul 13, 2021 | $85.95 | $86.02 | $81.21 | $81.41 | 629 614 |
| Jul 12, 2021 | $90.63 | $91.35 | $85.35 | $85.92 | 652 093 |
| Jul 09, 2021 | $87.80 | $91.54 | $85.19 | $90.45 | 556 138 |
| Jul 08, 2021 | $83.63 | $88.28 | $82.28 | $87.21 | 904 578 |
| Jul 07, 2021 | $87.52 | $88.60 | $83.00 | $86.31 | 1 451 271 |
| Jul 06, 2021 | $92.82 | $93.50 | $86.96 | $87.39 | 934 522 |
| Jul 02, 2021 | $94.38 | $94.95 | $90.79 | $92.80 | 834 363 |
| Jul 01, 2021 | $84.76 | $95.38 | $84.27 | $94.29 | 1 287 549 |
| Jun 30, 2021 | $88.50 | $90.65 | $85.80 | $86.79 | 1 177 576 |
| Jun 29, 2021 | $89.24 | $91.39 | $87.29 | $89.16 | 851 336 |
| Jun 28, 2021 | $87.48 | $90.80 | $87.23 | $89.12 | 948 981 |
| Jun 25, 2021 | $84.89 | $85.73 | $82.67 | $84.55 | 777 354 |
| Jun 24, 2021 | $84.20 | $88.42 | $84.00 | $84.84 | 622 691 |
| Jun 23, 2021 | $81.79 | $84.00 | $81.62 | $83.53 | 571 399 |
| Jun 22, 2021 | $82.08 | $82.11 | $79.72 | $81.42 | 564 207 |
| Jun 21, 2021 | $80.01 | $82.17 | $78.48 | $81.90 | 977 205 |
| Jun 18, 2021 | $83.46 | $84.81 | $79.21 | $80.23 | 1 516 013 |
| Jun 17, 2021 | $82.28 | $86.17 | $81.73 | $84.21 | 1 463 559 |
| Jun 16, 2021 | $86.46 | $87.76 | $79.01 | $82.65 | 1 147 087 |
| Jun 15, 2021 | $89.99 | $90.62 | $85.26 | $86.79 | 1 081 544 |
| Jun 14, 2021 | $89.89 | $90.99 | $88.07 | $89.97 | 915 704 |
| Jun 11, 2021 | $88.05 | $90.99 | $86.47 | $89.75 | 1 070 421 |
| Jun 10, 2021 | $82.52 | $88.95 | $80.00 | $88.42 | 1 827 637 |
| Jun 09, 2021 | $79.95 | $84.65 | $79.89 | $82.87 | 1 330 804 |
