NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.30
-0.240 (-5.29%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.17 | $7.64 | Wednesday, 24th Apr 2024 FATE stock ended at $4.30. This is 5.29% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.75% from a day low at $4.17 to a day high of $4.66. |
| 90 days | $4.17 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $75.68 | $78.02 | $73.16 | $77.00 | 1 368 139 |
| Jun 04, 2021 | $68.28 | $74.98 | $68.05 | $72.79 | 1 511 388 |
| Jun 03, 2021 | $68.13 | $69.01 | $65.13 | $67.25 | 924 357 |
| Jun 02, 2021 | $72.09 | $72.79 | $66.76 | $68.94 | 1 518 247 |
| Jun 01, 2021 | $76.86 | $77.00 | $71.85 | $72.46 | 897 267 |
| May 28, 2021 | $76.42 | $79.25 | $76.11 | $76.60 | 578 347 |
| May 27, 2021 | $77.24 | $77.24 | $74.50 | $76.25 | 639 601 |
| May 26, 2021 | $75.33 | $76.87 | $73.05 | $76.47 | 617 661 |
| May 25, 2021 | $74.00 | $76.70 | $74.00 | $74.74 | 490 597 |
| May 24, 2021 | $75.04 | $75.72 | $73.10 | $74.03 | 493 811 |
| May 21, 2021 | $78.37 | $78.75 | $73.75 | $73.81 | 578 617 |
| May 20, 2021 | $76.54 | $78.86 | $75.64 | $77.25 | 966 879 |
| May 19, 2021 | $75.05 | $78.71 | $73.80 | $75.32 | 774 308 |
| May 18, 2021 | $77.11 | $82.82 | $76.05 | $78.03 | 724 641 |
| May 17, 2021 | $74.49 | $77.95 | $73.62 | $76.34 | 963 623 |
| May 14, 2021 | $71.42 | $79.00 | $71.40 | $76.70 | 1 706 345 |
| May 13, 2021 | $73.70 | $76.59 | $68.27 | $71.51 | 1 268 680 |
| May 12, 2021 | $75.95 | $77.96 | $71.63 | $72.29 | 1 309 010 |
| May 11, 2021 | $71.21 | $80.99 | $70.16 | $78.00 | 1 518 947 |
| May 10, 2021 | $75.41 | $76.84 | $73.20 | $75.71 | 1 445 711 |
| May 07, 2021 | $79.40 | $82.80 | $75.92 | $76.49 | 786 176 |
| May 06, 2021 | $73.50 | $76.72 | $70.25 | $76.55 | 2 043 209 |
| May 05, 2021 | $79.93 | $81.75 | $76.59 | $77.73 | 602 271 |
| May 04, 2021 | $83.85 | $83.85 | $77.79 | $79.73 | 829 461 |
| May 03, 2021 | $89.84 | $90.16 | $84.75 | $85.11 | 761 919 |
