NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.78
-0.0100 (-0.209%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.67 | $7.64 | Monday, 22nd Apr 2024 FATE stock ended at $4.78. This is 0.209% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $4.67 to a day high of $4.92. |
| 90 days | $4.40 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $104.50 | $107.43 | $100.71 | $101.44 | 625 153 |
| Feb 12, 2021 | $100.66 | $103.64 | $98.88 | $102.45 | 587 837 |
| Feb 11, 2021 | $105.14 | $107.76 | $101.83 | $102.50 | 805 891 |
| Feb 10, 2021 | $106.17 | $109.59 | $100.37 | $103.31 | 626 521 |
| Feb 09, 2021 | $108.20 | $109.29 | $104.39 | $105.32 | 510 750 |
| Feb 08, 2021 | $105.74 | $109.96 | $104.96 | $108.50 | 693 909 |
| Feb 05, 2021 | $104.97 | $107.30 | $102.19 | $105.19 | 558 538 |
| Feb 04, 2021 | $100.69 | $104.99 | $99.51 | $102.62 | 622 989 |
| Feb 03, 2021 | $99.20 | $102.62 | $97.03 | $98.24 | 826 906 |
| Feb 02, 2021 | $96.00 | $100.32 | $95.00 | $97.49 | 916 573 |
| Feb 01, 2021 | $91.71 | $94.45 | $90.25 | $93.16 | 914 858 |
| Jan 29, 2021 | $91.29 | $93.83 | $87.76 | $90.63 | 856 086 |
| Jan 28, 2021 | $87.58 | $94.93 | $87.01 | $90.91 | 1 104 076 |
| Jan 27, 2021 | $89.61 | $89.61 | $80.51 | $87.52 | 1 585 339 |
| Jan 26, 2021 | $96.74 | $98.97 | $89.04 | $89.31 | 855 390 |
| Jan 25, 2021 | $97.75 | $99.45 | $92.61 | $96.14 | 1 213 555 |
| Jan 22, 2021 | $97.87 | $101.03 | $96.80 | $97.19 | 1 131 959 |
| Jan 21, 2021 | $110.45 | $110.45 | $99.44 | $99.67 | 1 055 264 |
| Jan 20, 2021 | $116.02 | $119.85 | $107.56 | $109.01 | 986 177 |
| Jan 19, 2021 | $115.69 | $117.70 | $113.26 | $114.31 | 889 180 |
| Jan 15, 2021 | $116.38 | $119.44 | $111.70 | $113.59 | 807 873 |
| Jan 14, 2021 | $114.47 | $121.16 | $114.16 | $117.40 | 732 988 |
| Jan 13, 2021 | $113.21 | $115.37 | $112.02 | $113.29 | 937 391 |
| Jan 12, 2021 | $112.33 | $114.67 | $108.93 | $112.05 | 693 797 |
| Jan 11, 2021 | $114.01 | $114.80 | $107.40 | $112.01 | 1 085 908 |
