NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.09
+0.140 (+3.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.35 | Wednesday, 1st May 2024 FATE stock ended at $4.09. This is 3.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.47% from a day low at $3.88 to a day high of $4.33. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $32.50 | $32.76 | $30.74 | $31.58 | 879 315 |
| Jun 15, 2020 | $30.14 | $31.93 | $29.94 | $31.91 | 993 668 |
| Jun 12, 2020 | $30.94 | $31.36 | $29.30 | $30.75 | 1 179 633 |
| Jun 11, 2020 | $31.65 | $32.37 | $29.61 | $29.85 | 1 206 297 |
| Jun 10, 2020 | $33.54 | $34.18 | $32.41 | $32.99 | 1 236 932 |
| Jun 09, 2020 | $29.70 | $35.77 | $29.70 | $32.72 | 8 382 756 |
| Jun 08, 2020 | $28.66 | $29.00 | $27.64 | $28.31 | 722 250 |
| Jun 05, 2020 | $30.59 | $30.95 | $28.08 | $28.21 | 1 103 970 |
| Jun 04, 2020 | $30.88 | $31.78 | $29.40 | $30.04 | 908 231 |
| Jun 03, 2020 | $32.16 | $32.49 | $30.86 | $30.88 | 582 496 |
| Jun 02, 2020 | $31.65 | $32.04 | $30.41 | $31.97 | 624 028 |
| Jun 01, 2020 | $32.22 | $32.43 | $31.26 | $31.68 | 720 852 |
| May 29, 2020 | $32.40 | $33.14 | $31.30 | $32.43 | 844 907 |
| May 28, 2020 | $33.61 | $34.31 | $32.09 | $32.22 | 587 862 |
| May 27, 2020 | $34.03 | $34.13 | $31.55 | $33.09 | 1 021 388 |
| May 26, 2020 | $35.65 | $37.24 | $33.70 | $33.79 | 1 217 270 |
| May 22, 2020 | $33.72 | $35.25 | $32.12 | $35.23 | 1 360 837 |
| May 21, 2020 | $31.15 | $33.81 | $30.34 | $33.54 | 1 130 763 |
| May 20, 2020 | $29.30 | $31.10 | $29.10 | $30.99 | 1 290 060 |
| May 19, 2020 | $29.42 | $30.00 | $28.81 | $28.86 | 701 016 |
| May 18, 2020 | $30.07 | $30.40 | $28.88 | $29.60 | 1 071 726 |
| May 15, 2020 | $26.69 | $29.10 | $26.23 | $28.45 | 1 177 772 |
| May 14, 2020 | $26.90 | $27.44 | $26.15 | $26.62 | 1 066 792 |
| May 13, 2020 | $29.56 | $29.72 | $25.60 | $27.44 | 1 340 566 |
| May 12, 2020 | $29.15 | $32.05 | $28.50 | $28.75 | 1 791 134 |
