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 |
| Oct 21, 2016 | $2.50 | $2.50 | $2.38 | $2.38 | 45 900 |
| Oct 20, 2016 | $2.41 | $2.50 | $2.41 | $2.50 | 22 500 |
| Oct 19, 2016 | $2.49 | $2.53 | $2.38 | $2.40 | 70 900 |
| Oct 18, 2016 | $2.45 | $2.51 | $2.36 | $2.47 | 64 800 |
| Oct 17, 2016 | $2.51 | $2.54 | $2.38 | $2.42 | 85 800 |
| Oct 14, 2016 | $2.56 | $2.71 | $2.49 | $2.55 | 63 000 |
| Oct 13, 2016 | $2.65 | $2.67 | $2.50 | $2.53 | 195 500 |
| Oct 12, 2016 | $2.96 | $2.97 | $2.66 | $2.69 | 118 800 |
| Oct 11, 2016 | $2.93 | $2.99 | $2.87 | $2.95 | 53 400 |
| Oct 10, 2016 | $2.88 | $2.97 | $2.82 | $2.94 | 81 100 |
| Oct 07, 2016 | $2.97 | $3.06 | $2.85 | $2.86 | 61 400 |
| Oct 06, 2016 | $3.03 | $3.03 | $2.85 | $2.97 | 115 600 |
| Oct 05, 2016 | $3.05 | $3.13 | $2.91 | $3.07 | 111 200 |
| Oct 04, 2016 | $3.02 | $3.12 | $2.96 | $3.01 | 71 100 |
| Oct 03, 2016 | $3.10 | $3.12 | $2.89 | $3.04 | 84 200 |
| Sep 30, 2016 | $3.00 | $3.15 | $2.98 | $3.12 | 127 500 |
| Sep 29, 2016 | $3.09 | $3.13 | $2.98 | $3.02 | 130 300 |
| Sep 28, 2016 | $3.29 | $3.29 | $3.04 | $3.07 | 184 900 |
| Sep 27, 2016 | $3.43 | $3.47 | $3.05 | $3.26 | 455 100 |
| Sep 26, 2016 | $3.58 | $3.67 | $3.36 | $3.41 | 339 700 |
| Sep 23, 2016 | $3.58 | $3.63 | $3.30 | $3.44 | 358 400 |
| Sep 22, 2016 | $3.32 | $3.82 | $3.30 | $3.54 | 786 700 |
| Sep 21, 2016 | $3.24 | $3.32 | $3.10 | $3.18 | 266 900 |
| Sep 20, 2016 | $3.03 | $3.23 | $2.90 | $3.19 | 278 000 |
| Sep 19, 2016 | $3.05 | $3.23 | $2.82 | $3.00 | 302 500 |
