NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.79
-0.250 (-4.96%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $7.70 | Friday, 19th Apr 2024 FATE stock ended at $4.79. This is 4.96% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.84% from a day low at $4.70 to a day high of $5.11. |
| 90 days | $4.40 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $38.39 | $42.00 | $38.09 | $41.89 | 1 104 619 |
| 2020-10-02 | $39.16 | $40.08 | $38.02 | $38.09 | 1 190 963 |
| 2020-10-01 | $40.41 | $42.22 | $39.65 | $40.61 | 1 273 846 |
| 2020-09-30 | $39.40 | $41.18 | $39.22 | $39.97 | 881 625 |
| 2020-09-29 | $40.25 | $41.36 | $39.09 | $39.40 | 1 336 205 |
| 2020-09-28 | $38.23 | $40.52 | $37.89 | $40.50 | 961 609 |
| 2020-09-25 | $35.80 | $37.97 | $35.80 | $37.80 | 629 441 |
| 2020-09-24 | $36.39 | $37.19 | $35.47 | $35.99 | 717 055 |
| 2020-09-23 | $36.88 | $38.38 | $36.20 | $36.47 | 986 215 |
| 2020-09-22 | $36.98 | $37.26 | $35.40 | $37.09 | 1 338 373 |
