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 |
| Aug 11, 2016 | $2.33 | $2.38 | $2.22 | $2.38 | 179 500 |
| Aug 10, 2016 | $2.49 | $2.55 | $2.20 | $2.32 | 308 600 |
| Aug 09, 2016 | $2.65 | $2.65 | $2.31 | $2.51 | 626 000 |
| Aug 08, 2016 | $2.13 | $2.64 | $2.06 | $2.59 | 1 859 300 |
| Aug 05, 2016 | $2.08 | $2.14 | $2.06 | $2.11 | 150 100 |
| Aug 04, 2016 | $2.08 | $2.09 | $2.04 | $2.08 | 137 400 |
| Aug 03, 2016 | $2.05 | $2.14 | $2.00 | $2.06 | 209 700 |
| Aug 02, 2016 | $1.99 | $2.06 | $1.90 | $2.05 | 140 300 |
| Aug 01, 2016 | $2.10 | $2.16 | $1.96 | $1.99 | 206 300 |
| Jul 29, 2016 | $1.99 | $2.12 | $1.92 | $2.07 | 525 300 |
| Jul 28, 2016 | $2.00 | $2.49 | $1.90 | $1.98 | 3 194 100 |
| Jul 27, 2016 | $1.75 | $1.92 | $1.73 | $1.87 | 244 100 |
| Jul 26, 2016 | $1.70 | $1.75 | $1.67 | $1.73 | 89 700 |
| Jul 25, 2016 | $1.72 | $1.75 | $1.65 | $1.68 | 103 400 |
| Jul 22, 2016 | $1.75 | $1.75 | $1.62 | $1.70 | 109 800 |
| Jul 21, 2016 | $1.67 | $1.74 | $1.65 | $1.67 | 105 300 |
| Jul 20, 2016 | $1.69 | $1.72 | $1.55 | $1.69 | 287 500 |
| Jul 19, 2016 | $1.71 | $1.76 | $1.66 | $1.67 | 122 900 |
| Jul 18, 2016 | $1.65 | $1.77 | $1.64 | $1.72 | 200 300 |
| Jul 15, 2016 | $1.74 | $1.92 | $1.70 | $1.79 | 180 500 |
| Jul 14, 2016 | $1.75 | $1.77 | $1.70 | $1.76 | 115 600 |
| Jul 13, 2016 | $1.74 | $1.76 | $1.70 | $1.73 | 102 300 |
| Jul 12, 2016 | $1.77 | $1.80 | $1.73 | $1.74 | 94 800 |
| Jul 11, 2016 | $1.77 | $1.80 | $1.73 | $1.75 | 102 100 |
| Jul 08, 2016 | $1.80 | $1.80 | $1.71 | $1.77 | 127 500 |
