NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$3.80
-0.0700 (-1.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.64 | Friday, 26th Apr 2024 FATE stock ended at $3.80. This is 1.81% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $3.75 to a day high of $3.95. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $38.23 | $40.52 | $37.89 | $40.50 | 961 609 |
| Sep 25, 2020 | $35.80 | $37.97 | $35.80 | $37.80 | 629 441 |
| Sep 24, 2020 | $36.39 | $37.19 | $35.47 | $35.99 | 717 055 |
| Sep 23, 2020 | $36.88 | $38.38 | $36.20 | $36.47 | 986 215 |
| Sep 22, 2020 | $36.98 | $37.26 | $35.40 | $37.09 | 1 338 373 |
| Sep 21, 2020 | $39.16 | $39.30 | $36.87 | $37.06 | 1 264 849 |
| Sep 18, 2020 | $37.54 | $39.45 | $37.02 | $39.25 | 2 623 190 |
| Sep 17, 2020 | $36.10 | $37.25 | $35.61 | $36.91 | 1 425 745 |
| Sep 16, 2020 | $37.82 | $38.58 | $36.83 | $36.93 | 1 357 496 |
| Sep 15, 2020 | $37.99 | $38.90 | $37.18 | $37.56 | 980 525 |
| Sep 14, 2020 | $34.26 | $37.55 | $34.26 | $37.44 | 1 730 715 |
| Sep 11, 2020 | $32.07 | $33.91 | $31.66 | $33.56 | 830 068 |
| Sep 10, 2020 | $31.45 | $32.69 | $31.36 | $31.74 | 1 136 134 |
| Sep 09, 2020 | $30.98 | $31.79 | $30.83 | $31.29 | 806 055 |
| Sep 08, 2020 | $30.27 | $30.98 | $29.39 | $30.41 | 1 163 049 |
| Sep 04, 2020 | $31.76 | $32.63 | $29.37 | $31.11 | 1 035 736 |
| Sep 03, 2020 | $34.85 | $34.85 | $32.31 | $32.39 | 626 099 |
| Sep 02, 2020 | $35.62 | $35.81 | $34.05 | $34.95 | 640 817 |
| Sep 01, 2020 | $36.19 | $37.07 | $35.60 | $35.67 | 697 132 |
| Aug 31, 2020 | $36.21 | $37.35 | $35.67 | $36.40 | 766 894 |
| Aug 28, 2020 | $34.96 | $36.63 | $34.76 | $35.98 | 665 264 |
| Aug 27, 2020 | $34.33 | $34.86 | $33.70 | $34.65 | 373 660 |
| Aug 26, 2020 | $34.71 | $34.93 | $33.70 | $34.30 | 481 190 |
| Aug 25, 2020 | $33.84 | $35.32 | $33.45 | $34.75 | 574 881 |
| Aug 24, 2020 | $36.55 | $36.75 | $33.53 | $34.02 | 895 442 |
