NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$5.38
-0.260 (-4.61%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.32 | $7.70 | Tuesday, 16th Apr 2024 FATE stock ended at $5.38. This is 4.61% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 7.89% from a day low at $5.32 to a day high of $5.74. |
| 90 days | $4.10 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-27 | $3.78 | $3.94 | $3.57 | $3.66 | 2 034 882 |
| 2023-12-26 | $3.49 | $3.80 | $3.43 | $3.72 | 3 276 903 |
| 2023-12-22 | $3.36 | $3.68 | $3.34 | $3.42 | 1 380 828 |
| 2023-12-21 | $3.13 | $3.42 | $3.11 | $3.35 | 1 247 226 |
| 2023-12-20 | $3.25 | $3.38 | $3.05 | $3.06 | 1 420 536 |
| 2023-12-19 | $3.17 | $3.39 | $3.09 | $3.29 | 2 330 087 |
| 2023-12-18 | $2.98 | $3.55 | $2.97 | $3.15 | 3 194 064 |
| 2023-12-15 | $3.03 | $3.16 | $2.99 | $3.02 | 3 840 731 |
| 2023-12-14 | $2.82 | $3.02 | $2.77 | $2.98 | 3 335 318 |
| 2023-12-13 | $2.40 | $2.68 | $2.31 | $2.68 | 1 528 098 |
| 2023-12-12 | $2.26 | $2.40 | $2.21 | $2.40 | 1 032 536 |
| 2023-12-11 | $2.21 | $2.29 | $2.10 | $2.28 | 1 074 205 |
| 2023-12-08 | $2.33 | $2.41 | $2.24 | $2.24 | 783 644 |
| 2023-12-07 | $2.43 | $2.43 | $2.29 | $2.35 | 719 510 |
| 2023-12-06 | $2.39 | $2.50 | $2.29 | $2.40 | 1 250 603 |
| 2023-12-05 | $2.51 | $2.55 | $2.35 | $2.37 | 1 175 387 |
| 2023-12-04 | $2.60 | $2.70 | $2.50 | $2.54 | 968 163 |
| 2023-12-01 | $2.51 | $2.66 | $2.30 | $2.65 | 1 231 287 |
| 2023-11-30 | $2.66 | $2.71 | $2.47 | $2.49 | 2 839 696 |
| 2023-11-29 | $2.60 | $2.84 | $2.58 | $2.62 | 2 215 004 |
| 2023-11-28 | $2.27 | $2.55 | $2.17 | $2.53 | 1 726 820 |
| 2023-11-27 | $2.36 | $2.36 | $2.20 | $2.28 | 1 150 619 |
| 2023-11-24 | $2.39 | $2.49 | $2.32 | $2.36 | 466 692 |
| 2023-11-22 | $2.48 | $2.56 | $2.37 | $2.39 | 716 666 |
| 2023-11-21 | $2.54 | $2.55 | $2.39 | $2.45 | 1 276 567 |
