NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.09
+0.140 (+3.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.35 | Wednesday, 1st May 2024 FATE stock ended at $4.09. This is 3.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.47% from a day low at $3.88 to a day high of $4.33. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $87.35 | $91.50 | $86.00 | $87.39 | 1 242 208 |
| Apr 29, 2021 | $93.60 | $93.93 | $84.71 | $85.87 | 1 008 052 |
| Apr 28, 2021 | $91.87 | $93.09 | $88.20 | $92.09 | 695 913 |
| Apr 27, 2021 | $91.51 | $93.83 | $88.81 | $92.52 | 1 016 640 |
| Apr 26, 2021 | $87.89 | $94.96 | $86.62 | $92.01 | 1 030 052 |
| Apr 23, 2021 | $84.01 | $88.38 | $83.14 | $85.34 | 708 725 |
| Apr 22, 2021 | $85.03 | $88.99 | $82.34 | $84.23 | 824 527 |
| Apr 21, 2021 | $77.10 | $84.39 | $75.72 | $84.24 | 514 144 |
| Apr 20, 2021 | $79.36 | $82.10 | $75.51 | $78.18 | 686 936 |
| Apr 19, 2021 | $79.47 | $82.43 | $77.50 | $79.65 | 505 792 |
| Apr 16, 2021 | $84.81 | $84.81 | $79.76 | $81.17 | 536 840 |
| Apr 15, 2021 | $85.36 | $87.61 | $83.18 | $84.40 | 686 762 |
| Apr 14, 2021 | $79.69 | $88.17 | $79.31 | $84.73 | 1 280 192 |
| Apr 13, 2021 | $75.01 | $79.96 | $73.92 | $78.91 | 1 051 880 |
| Apr 12, 2021 | $77.47 | $77.91 | $72.58 | $75.00 | 1 129 766 |
| Apr 09, 2021 | $78.32 | $80.80 | $76.17 | $77.99 | 778 337 |
| Apr 08, 2021 | $76.55 | $79.75 | $76.31 | $79.01 | 553 085 |
| Apr 07, 2021 | $80.11 | $80.72 | $74.96 | $75.70 | 739 605 |
| Apr 06, 2021 | $81.86 | $82.92 | $79.88 | $80.10 | 613 324 |
| Apr 05, 2021 | $83.38 | $87.04 | $81.75 | $83.66 | 646 678 |
