NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$7.34
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.54 | $8.83 | Thursday, 28th Mar 2024 FATE stock ended at $7.34. During the day the stock fluctuated 5.60% from a day low at $7.23 to a day high of $7.64. |
90 days | $3.46 | $8.83 | |
52 weeks | $1.63 | $8.83 |
Historical Fate Therapeutics prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $49.41 | $52.48 | $48.10 | $50.69 | 795 214 |
2020-11-06 | $51.12 | $51.15 | $47.20 | $48.28 | 586 830 |
2020-11-05 | $50.31 | $51.45 | $48.44 | $49.92 | 748 948 |
2020-11-04 | $45.92 | $51.00 | $43.11 | $49.82 | 1 272 029 |
2020-11-03 | $43.15 | $46.00 | $43.08 | $45.57 | 604 063 |
2020-11-02 | $44.65 | $45.65 | $42.64 | $43.94 | 528 019 |
2020-10-30 | $45.58 | $45.58 | $43.00 | $44.40 | 621 643 |
2020-10-29 | $45.48 | $46.31 | $44.00 | $45.63 | 590 749 |
2020-10-28 | $46.22 | $46.50 | $44.95 | $45.03 | 418 653 |
2020-10-27 | $47.22 | $48.12 | $46.29 | $47.46 | 591 840 |
2020-10-26 | $47.66 | $48.75 | $45.71 | $46.90 | 457 366 |
2020-10-23 | $47.97 | $48.60 | $47.06 | $48.36 | 319 654 |
2020-10-22 | $44.85 | $48.28 | $44.85 | $47.71 | 750 390 |
2020-10-21 | $47.98 | $48.79 | $43.02 | $44.46 | 1 017 364 |
2020-10-20 | $47.88 | $48.98 | $47.08 | $48.19 | 1 349 519 |
2020-10-19 | $49.12 | $49.66 | $47.20 | $47.52 | 1 621 766 |
2020-10-16 | $48.24 | $51.10 | $48.24 | $48.64 | 1 608 072 |
2020-10-15 | $47.59 | $48.56 | $46.60 | $48.10 | 1 048 723 |
2020-10-14 | $48.67 | $49.59 | $46.87 | $46.96 | 982 686 |
2020-10-13 | $48.61 | $49.68 | $48.00 | $49.04 | 625 919 |
2020-10-12 | $48.73 | $49.13 | $47.34 | $48.75 | 467 609 |
2020-10-09 | $45.09 | $48.10 | $44.64 | $48.01 | 745 900 |
2020-10-08 | $44.72 | $45.30 | $44.19 | $44.98 | 525 951 |
2020-10-07 | $42.31 | $44.35 | $41.76 | $44.04 | 771 699 |
2020-10-06 | $41.80 | $42.55 | $41.38 | $41.56 | 858 746 |