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 |
| Sep 16, 2016 | $2.80 | $3.14 | $2.80 | $2.92 | 419 500 |
| Sep 15, 2016 | $2.72 | $2.80 | $2.61 | $2.79 | 113 700 |
| Sep 14, 2016 | $2.70 | $2.75 | $2.68 | $2.71 | 90 100 |
| Sep 13, 2016 | $2.65 | $2.75 | $2.61 | $2.70 | 187 600 |
| Sep 12, 2016 | $2.76 | $2.80 | $2.63 | $2.70 | 66 000 |
| Sep 09, 2016 | $2.77 | $2.83 | $2.59 | $2.75 | 168 200 |
| Sep 08, 2016 | $2.55 | $2.84 | $2.55 | $2.80 | 137 700 |
| Sep 07, 2016 | $2.61 | $2.73 | $2.40 | $2.55 | 200 800 |
| Sep 06, 2016 | $2.21 | $2.51 | $2.21 | $2.43 | 64 700 |
| Sep 02, 2016 | $2.45 | $2.52 | $2.35 | $2.38 | 116 100 |
| Sep 01, 2016 | $2.58 | $2.60 | $2.32 | $2.45 | 221 000 |
| Aug 31, 2016 | $2.65 | $2.66 | $2.51 | $2.60 | 80 100 |
| Aug 30, 2016 | $2.68 | $2.72 | $2.63 | $2.66 | 26 600 |
| Aug 29, 2016 | $2.65 | $2.77 | $2.59 | $2.70 | 57 200 |
| Aug 26, 2016 | $2.60 | $2.67 | $2.55 | $2.62 | 70 500 |
| Aug 25, 2016 | $2.75 | $2.77 | $2.50 | $2.60 | 300 900 |
| Aug 24, 2016 | $2.82 | $2.89 | $2.73 | $2.77 | 104 800 |
| Aug 23, 2016 | $2.87 | $2.96 | $2.80 | $2.84 | 67 100 |
| Aug 22, 2016 | $2.91 | $3.02 | $2.79 | $2.89 | 208 900 |
| Aug 19, 2016 | $2.93 | $3.00 | $2.67 | $2.92 | 271 500 |
| Aug 18, 2016 | $2.92 | $2.99 | $2.80 | $2.92 | 471 500 |
| Aug 17, 2016 | $2.65 | $2.85 | $2.53 | $2.82 | 396 800 |
| Aug 16, 2016 | $2.75 | $2.75 | $2.58 | $2.67 | 152 700 |
| Aug 15, 2016 | $2.57 | $2.76 | $2.40 | $2.73 | 241 600 |
| Aug 12, 2016 | $2.38 | $2.69 | $2.36 | $2.56 | 357 800 |
