NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$5.64
-0.130 (-2.25%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.39 | $7.70 | Monday, 15th Apr 2024 FATE stock ended at $5.64. This is 2.25% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 10.39% from a day low at $5.39 to a day high of $5.95. |
| 90 days | $4.10 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-01 | $6.24 | $6.89 | $6.04 | $6.76 | 6 184 799 |
| 2024-01-31 | $5.52 | $6.64 | $5.47 | $6.16 | 6 694 150 |
| 2024-01-30 | $5.64 | $5.77 | $5.42 | $5.58 | 2 777 392 |
| 2024-01-29 | $4.56 | $5.95 | $4.43 | $5.72 | 7 282 103 |
| 2024-01-26 | $4.63 | $4.69 | $4.44 | $4.56 | 1 397 337 |
| 2024-01-25 | $4.66 | $4.80 | $4.40 | $4.56 | 1 586 435 |
| 2024-01-24 | $4.97 | $4.98 | $4.59 | $4.61 | 2 651 389 |
| 2024-01-23 | $4.80 | $4.97 | $4.72 | $4.83 | 2 229 365 |
| 2024-01-22 | $4.62 | $4.98 | $4.56 | $4.72 | 3 118 152 |
| 2024-01-19 | $4.40 | $4.63 | $4.10 | $4.53 | 2 805 882 |
| 2024-01-18 | $4.43 | $4.58 | $4.18 | $4.33 | 2 663 083 |
| 2024-01-17 | $4.31 | $4.69 | $4.24 | $4.40 | 2 157 765 |
| 2024-01-16 | $4.42 | $4.74 | $4.41 | $4.51 | 2 377 502 |
| 2024-01-12 | $4.57 | $4.75 | $4.37 | $4.55 | 3 222 640 |
| 2024-01-11 | $4.49 | $4.65 | $4.30 | $4.45 | 2 525 706 |
| 2024-01-10 | $4.42 | $4.63 | $4.27 | $4.57 | 3 248 650 |
| 2024-01-09 | $4.05 | $4.53 | $3.98 | $4.41 | 3 616 289 |
| 2024-01-08 | $3.80 | $4.29 | $3.59 | $4.12 | 3 457 500 |
| 2024-01-05 | $3.76 | $3.96 | $3.62 | $3.77 | 1 126 759 |
| 2024-01-04 | $3.55 | $3.94 | $3.50 | $3.84 | 2 131 506 |
| 2024-01-03 | $3.58 | $3.66 | $3.46 | $3.54 | 2 701 106 |
| 2024-01-02 | $3.66 | $4.10 | $3.56 | $3.69 | 1 705 562 |
| 2023-12-29 | $4.09 | $4.11 | $3.72 | $3.74 | 1 650 440 |
| 2023-12-28 | $3.65 | $4.13 | $3.65 | $3.94 | 1 683 229 |
| 2023-12-27 | $3.78 | $3.94 | $3.57 | $3.66 | 2 034 882 |
