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 |
| 2020-08-13 | $34.40 | $35.46 | $34.20 | $35.01 | 290 634 |
| 2020-08-12 | $34.97 | $35.19 | $33.54 | $34.11 | 1 169 055 |
| 2020-08-11 | $35.87 | $36.74 | $34.61 | $34.70 | 702 195 |
| 2020-08-10 | $33.89 | $36.60 | $33.89 | $36.00 | 786 456 |
| 2020-08-07 | $33.57 | $34.65 | $33.20 | $33.83 | 499 146 |
| 2020-08-06 | $32.00 | $36.00 | $31.89 | $33.42 | 915 180 |
| 2020-08-05 | $33.07 | $33.20 | $32.47 | $32.84 | 545 569 |
| 2020-08-04 | $32.95 | $33.08 | $31.73 | $32.62 | 383 891 |
| 2020-08-03 | $31.45 | $33.44 | $31.37 | $33.21 | 643 817 |
| 2020-07-31 | $31.75 | $32.06 | $30.35 | $31.27 | 774 875 |
| 2020-07-30 | $30.44 | $31.94 | $30.44 | $31.60 | 329 508 |
| 2020-07-29 | $31.33 | $31.45 | $30.17 | $30.78 | 677 008 |
| 2020-07-28 | $33.00 | $33.22 | $31.14 | $31.19 | 575 845 |
| 2020-07-27 | $32.00 | $33.52 | $31.81 | $33.25 | 561 635 |
| 2020-07-24 | $32.00 | $33.10 | $31.26 | $31.90 | 571 827 |
| 2020-07-23 | $33.37 | $33.81 | $32.00 | $32.52 | 492 376 |
| 2020-07-22 | $33.67 | $34.24 | $33.37 | $33.59 | 312 400 |
| 2020-07-21 | $35.27 | $35.35 | $33.60 | $33.83 | 444 000 |
| 2020-07-20 | $34.10 | $35.60 | $33.89 | $34.94 | 575 000 |
| 2020-07-17 | $33.55 | $34.64 | $33.06 | $34.40 | 451 900 |
| 2020-07-16 | $34.55 | $34.71 | $33.16 | $33.55 | 404 200 |
| 2020-07-15 | $34.71 | $35.34 | $34.26 | $34.87 | 740 000 |
| 2020-07-14 | $33.21 | $34.13 | $32.68 | $34.02 | 1 050 000 |
| 2020-07-13 | $35.62 | $36.07 | $32.88 | $33.21 | 774 000 |
| 2020-07-10 | $36.49 | $36.70 | $35.14 | $35.26 | 682 000 |
