NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$5.04
-0.230 (-4.36%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.98 | $7.70 | Thursday, 18th Apr 2024 FATE stock ended at $5.04. This is 4.36% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.33% from a day low at $4.98 to a day high of $5.35. |
| 90 days | $4.10 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $87.50 | $100.45 | $87.01 | $99.78 | 3 389 554 |
| 2021-01-05 | $86.00 | $91.29 | $84.17 | $86.72 | 974 811 |
| 2021-01-04 | $91.54 | $93.20 | $88.58 | $89.68 | 1 057 943 |
| 2020-12-31 | $93.77 | $94.32 | $88.29 | $90.93 | 663 393 |
| 2020-12-30 | $93.08 | $96.40 | $93.08 | $93.62 | 667 611 |
| 2020-12-29 | $96.00 | $97.63 | $88.33 | $92.59 | 762 975 |
| 2020-12-28 | $101.80 | $101.86 | $96.11 | $96.21 | 671 468 |
| 2020-12-24 | $100.53 | $102.33 | $98.62 | $99.50 | 200 319 |
| 2020-12-23 | $100.97 | $101.86 | $95.91 | $100.80 | 869 715 |
| 2020-12-22 | $98.10 | $102.25 | $94.77 | $100.95 | 918 917 |
| 2020-12-21 | $93.26 | $94.09 | $91.02 | $94.06 | 1 595 685 |
| 2020-12-18 | $93.00 | $95.22 | $90.96 | $93.27 | 2 616 075 |
| 2020-12-17 | $92.55 | $93.58 | $90.08 | $92.25 | 996 945 |
| 2020-12-16 | $93.10 | $94.03 | $90.00 | $92.07 | 1 070 891 |
| 2020-12-15 | $97.31 | $98.06 | $90.00 | $92.77 | 877 503 |
| 2020-12-14 | $95.96 | $103.66 | $95.23 | $96.38 | 1 270 681 |
| 2020-12-11 | $95.70 | $96.93 | $92.12 | $94.74 | 1 409 230 |
| 2020-12-10 | $86.09 | $97.27 | $86.01 | $96.85 | 1 700 113 |
| 2020-12-09 | $91.53 | $93.00 | $84.65 | $86.60 | 2 106 073 |
| 2020-12-08 | $84.70 | $96.00 | $82.55 | $91.60 | 6 106 127 |
| 2020-12-07 | $68.48 | $89.92 | $68.17 | $83.77 | 6 423 311 |
| 2020-12-04 | $60.71 | $62.50 | $60.39 | $60.79 | 515 835 |
| 2020-12-03 | $60.94 | $61.72 | $59.33 | $60.42 | 907 908 |
| 2020-12-02 | $59.88 | $61.35 | $58.75 | $60.53 | 871 236 |
| 2020-12-01 | $58.84 | $60.68 | $57.50 | $60.22 | 1 372 912 |
