NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.08
+0.180 (+4.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.58 | $6.48 | Friday, 10th May 2024 FATE stock ended at $4.08. This is 4.62% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 17.83% from a day low at $3.67 to a day high of $4.33. |
| 90 days | $3.58 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $2.72 | $2.80 | $2.69 | $2.73 | 43 550 |
| Jan 03, 2017 | $2.61 | $2.87 | $2.44 | $2.69 | 22 515 |
| Dec 30, 2016 | $2.61 | $2.61 | $2.40 | $2.51 | 170 681 |
| Dec 29, 2016 | $2.70 | $2.80 | $2.57 | $2.59 | 89 202 |
| Dec 28, 2016 | $2.87 | $2.95 | $2.69 | $2.71 | 58 752 |
| Dec 27, 2016 | $2.80 | $2.90 | $2.80 | $2.87 | 42 819 |
| Dec 23, 2016 | $2.77 | $2.89 | $2.72 | $2.83 | 25 463 |
| Dec 22, 2016 | $2.76 | $2.81 | $2.68 | $2.78 | 100 812 |
| Dec 21, 2016 | $2.74 | $2.80 | $2.70 | $2.77 | 19 190 |
| Dec 20, 2016 | $2.74 | $2.90 | $2.71 | $2.75 | 68 175 |
| Dec 19, 2016 | $2.73 | $2.90 | $2.70 | $2.75 | 111 000 |
| Dec 16, 2016 | $2.80 | $2.92 | $2.78 | $2.82 | 124 882 |
| Dec 15, 2016 | $2.82 | $2.89 | $2.65 | $2.81 | 205 160 |
| Dec 14, 2016 | $2.79 | $2.93 | $2.75 | $2.84 | 90 582 |
| Dec 13, 2016 | $2.87 | $2.96 | $2.76 | $2.81 | 109 394 |
| Dec 12, 2016 | $2.94 | $3.03 | $2.88 | $2.89 | 98 940 |
| Dec 09, 2016 | $3.05 | $3.20 | $2.90 | $2.98 | 109 374 |
| Dec 08, 2016 | $2.98 | $3.05 | $2.94 | $3.02 | 92 847 |
| Dec 07, 2016 | $3.07 | $3.07 | $2.93 | $2.99 | 96 236 |
| Dec 06, 2016 | $2.97 | $3.13 | $2.87 | $3.05 | 87 385 |
| Dec 05, 2016 | $3.15 | $3.25 | $2.71 | $2.99 | 298 419 |
| Dec 02, 2016 | $3.01 | $3.15 | $2.98 | $3.11 | 106 422 |
| Dec 01, 2016 | $3.00 | $3.13 | $2.95 | $3.02 | 214 109 |
| Nov 30, 2016 | $3.07 | $3.11 | $2.88 | $2.94 | 143 624 |
| Nov 29, 2016 | $3.10 | $3.24 | $2.98 | $3.09 | 147 713 |
