NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$7.34
+0.480 (+7.00%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.54 | $8.83 | Wednesday, 27th Mar 2024 FATE stock ended at $7.34. This is 7.00% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.86% from a day low at $6.77 to a day high of $7.37. |
90 days | $3.46 | $8.83 | |
52 weeks | $1.63 | $8.83 |
Historical Fate Therapeutics prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $1.84 | $1.96 | $1.77 | $1.93 | 2 134 741 |
2023-10-31 | $1.73 | $1.84 | $1.69 | $1.81 | 773 202 |
2023-10-30 | $1.63 | $1.75 | $1.63 | $1.73 | 1 317 602 |
2023-10-27 | $1.76 | $1.76 | $1.64 | $1.65 | 1 436 333 |
2023-10-26 | $1.84 | $1.89 | $1.73 | $1.75 | 950 262 |
2023-10-25 | $1.95 | $1.97 | $1.80 | $1.80 | 718 757 |
2023-10-24 | $1.83 | $2.13 | $1.82 | $1.94 | 1 835 110 |
2023-10-23 | $1.99 | $1.99 | $1.75 | $1.80 | 1 782 431 |
2023-10-20 | $2.04 | $2.06 | $1.99 | $2.00 | 1 428 814 |
2023-10-19 | $2.00 | $2.09 | $1.95 | $2.05 | 2 281 252 |
2023-10-18 | $1.97 | $2.19 | $1.90 | $2.01 | 3 333 681 |
2023-10-17 | $1.75 | $2.05 | $1.73 | $2.02 | 1 668 398 |
2023-10-16 | $1.71 | $1.79 | $1.67 | $1.77 | 1 939 361 |
2023-10-13 | $1.73 | $1.77 | $1.68 | $1.70 | 673 485 |
2023-10-12 | $1.85 | $1.86 | $1.74 | $1.75 | 1 496 242 |
2023-10-11 | $1.87 | $1.91 | $1.79 | $1.82 | 619 395 |
2023-10-10 | $1.76 | $1.90 | $1.74 | $1.87 | 914 997 |
2023-10-09 | $1.77 | $1.78 | $1.70 | $1.76 | 859 311 |
2023-10-06 | $1.74 | $1.79 | $1.66 | $1.78 | 1 088 664 |
2023-10-05 | $1.72 | $1.81 | $1.68 | $1.76 | 1 920 163 |
2023-10-04 | $1.84 | $1.86 | $1.72 | $1.76 | 1 385 435 |
2023-10-03 | $1.90 | $1.90 | $1.76 | $1.84 | 1 812 731 |
2023-10-02 | $2.12 | $2.12 | $1.89 | $1.92 | 1 542 400 |
2023-09-29 | $2.18 | $2.24 | $2.11 | $2.12 | 1 321 830 |
2023-09-28 | $2.08 | $2.19 | $2.03 | $2.18 | 1 540 351 |