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 |
| 2023-09-13 | $2.55 | $2.57 | $2.38 | $2.39 | 2 632 462 |
| 2023-09-12 | $2.46 | $2.57 | $2.44 | $2.54 | 2 960 267 |
| 2023-09-11 | $2.48 | $2.53 | $2.40 | $2.44 | 2 954 468 |
| 2023-09-08 | $2.49 | $2.49 | $2.34 | $2.48 | 2 051 745 |
| 2023-09-07 | $2.55 | $2.56 | $2.41 | $2.47 | 2 415 508 |
| 2023-09-06 | $2.74 | $2.78 | $2.57 | $2.60 | 1 742 482 |
| 2023-09-05 | $2.82 | $2.99 | $2.68 | $2.71 | 2 988 030 |
| 2023-09-01 | $2.52 | $2.82 | $2.52 | $2.81 | 2 919 415 |
| 2023-08-31 | $2.64 | $2.66 | $2.50 | $2.51 | 1 499 829 |
| 2023-08-30 | $2.69 | $2.70 | $2.61 | $2.64 | 1 352 818 |
| 2023-08-29 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2023-08-28 | $2.65 | $2.82 | $2.62 | $2.66 | 1 985 352 |
| 2023-08-25 | $2.56 | $2.67 | $2.50 | $2.63 | 1 721 628 |
| 2023-08-24 | $2.71 | $2.74 | $2.56 | $2.56 | 1 806 134 |
| 2023-08-23 | $2.66 | $2.83 | $2.66 | $2.71 | 1 737 653 |
| 2023-08-22 | $2.75 | $2.77 | $2.60 | $2.66 | 1 776 029 |
| 2023-08-21 | $2.77 | $2.78 | $2.66 | $2.73 | 1 454 525 |
| 2023-08-18 | $2.75 | $2.88 | $2.73 | $2.78 | 1 635 967 |
| 2023-08-17 | $2.78 | $2.84 | $2.71 | $2.78 | 1 755 546 |
| 2023-08-16 | $2.90 | $2.96 | $2.78 | $2.79 | 2 062 390 |
| 2023-08-15 | $3.00 | $3.05 | $2.89 | $2.93 | 1 820 737 |
| 2023-08-14 | $3.08 | $3.06 | $2.93 | $3.02 | 3 651 048 |
| 2023-08-11 | $3.23 | $3.30 | $3.08 | $3.09 | 2 828 503 |
| 2023-08-10 | $3.37 | $3.45 | $3.21 | $3.26 | 1 812 037 |
| 2023-08-09 | $3.50 | $3.76 | $3.34 | $3.40 | 2 800 443 |
