NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.79
-0.250 (-4.96%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $7.70 | Friday, 19th Apr 2024 FATE stock ended at $4.79. This is 4.96% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.84% from a day low at $4.70 to a day high of $5.11. |
| 90 days | $4.40 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-27 | $2.03 | $2.13 | $2.00 | $2.10 | 1 451 324 |
| 2023-09-26 | $2.06 | $2.22 | $1.99 | $2.02 | 1 302 437 |
| 2023-09-25 | $2.09 | $2.15 | $2.01 | $2.08 | 1 746 556 |
| 2023-09-22 | $2.22 | $2.23 | $2.10 | $2.11 | 1 643 189 |
| 2023-09-21 | $2.21 | $2.22 | $2.11 | $2.19 | 2 462 883 |
| 2023-09-20 | $2.34 | $2.38 | $2.25 | $2.25 | 1 394 117 |
| 2023-09-19 | $2.48 | $2.54 | $2.29 | $2.35 | 4 210 422 |
| 2023-09-18 | $2.25 | $2.63 | $2.23 | $2.55 | 7 435 955 |
| 2023-09-15 | $2.36 | $2.39 | $2.14 | $2.20 | 17 604 009 |
