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 |
| Nov 28, 2016 | $3.15 | $3.24 | $2.92 | $3.09 | 310 834 |
| Nov 25, 2016 | $3.32 | $3.35 | $2.87 | $3.18 | 287 500 |
| Nov 23, 2016 | $2.89 | $3.30 | $2.81 | $3.29 | 828 728 |
| Nov 22, 2016 | $2.73 | $3.18 | $2.71 | $2.94 | 1 467 523 |
| Nov 21, 2016 | $2.74 | $2.77 | $2.53 | $2.66 | 98 471 |
| Nov 18, 2016 | $2.72 | $2.86 | $2.61 | $2.75 | 87 266 |
| Nov 17, 2016 | $2.83 | $2.87 | $2.52 | $2.71 | 109 854 |
| Nov 16, 2016 | $2.98 | $3.10 | $2.79 | $2.85 | 194 210 |
| Nov 15, 2016 | $2.77 | $3.20 | $2.74 | $3.00 | 343 324 |
| Nov 14, 2016 | $2.95 | $3.05 | $2.63 | $2.74 | 191 975 |
| Nov 11, 2016 | $2.15 | $3.15 | $2.13 | $2.93 | 404 543 |
| Nov 10, 2016 | $2.22 | $2.23 | $2.10 | $2.15 | 166 270 |
| Nov 09, 2016 | $2.22 | $2.33 | $2.17 | $2.20 | 114 770 |
| Nov 08, 2016 | $2.00 | $2.32 | $1.99 | $2.16 | 110 500 |
| Nov 07, 2016 | $1.96 | $2.05 | $1.96 | $1.97 | 38 000 |
| Nov 04, 2016 | $1.82 | $1.99 | $1.81 | $1.95 | 56 100 |
| Nov 03, 2016 | $2.01 | $2.03 | $1.80 | $1.92 | 139 400 |
| Nov 02, 2016 | $2.08 | $2.13 | $2.00 | $2.03 | 28 400 |
| Nov 01, 2016 | $2.11 | $2.12 | $2.08 | $2.08 | 18 600 |
| Oct 31, 2016 | $2.16 | $2.20 | $2.01 | $2.10 | 132 300 |
| Oct 28, 2016 | $2.25 | $2.25 | $2.11 | $2.18 | 118 400 |
| Oct 27, 2016 | $2.24 | $2.30 | $2.20 | $2.23 | 46 900 |
| Oct 26, 2016 | $2.25 | $2.31 | $2.18 | $2.25 | 38 500 |
| Oct 25, 2016 | $2.36 | $2.36 | $2.20 | $2.25 | 244 800 |
| Oct 24, 2016 | $2.38 | $2.39 | $2.31 | $2.33 | 64 500 |
