NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$4.30
-0.240 (-5.29%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.17 | $7.64 | Wednesday, 24th Apr 2024 FATE stock ended at $4.30. This is 5.29% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.75% from a day low at $4.17 to a day high of $4.66. |
| 90 days | $4.17 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $3.08 | $3.06 | $2.93 | $3.02 | 3 651 048 |
| Aug 11, 2023 | $3.23 | $3.30 | $3.08 | $3.09 | 2 828 503 |
| Aug 10, 2023 | $3.37 | $3.45 | $3.21 | $3.26 | 1 812 037 |
| Aug 09, 2023 | $3.50 | $3.76 | $3.34 | $3.40 | 2 800 443 |
| Aug 08, 2023 | $3.53 | $3.55 | $3.46 | $3.53 | 1 805 268 |
| Aug 07, 2023 | $3.83 | $3.76 | $3.48 | $3.55 | 2 048 309 |
| Aug 04, 2023 | $3.71 | $3.92 | $3.71 | $3.73 | 1 585 443 |
| Aug 03, 2023 | $3.74 | $3.75 | $3.61 | $3.69 | 2 054 140 |
| Aug 02, 2023 | $3.92 | $3.93 | $3.73 | $3.76 | 2 226 209 |
| Aug 01, 2023 | $4.12 | $4.12 | $3.93 | $3.97 | 1 595 753 |
| Jul 31, 2023 | $4.21 | $4.30 | $4.08 | $4.13 | 1 513 864 |
| Jul 28, 2023 | $4.20 | $4.30 | $4.17 | $4.21 | 1 377 632 |
| Jul 27, 2023 | $4.31 | $4.31 | $4.08 | $4.10 | 1 847 287 |
| Jul 26, 2023 | $4.25 | $4.35 | $4.21 | $4.27 | 1 552 019 |
| Jul 25, 2023 | $4.30 | $4.34 | $4.24 | $4.28 | 1 231 957 |
| Jul 24, 2023 | $4.50 | $4.49 | $4.28 | $4.31 | 2 150 822 |
| Jul 21, 2023 | $4.51 | $4.55 | $4.38 | $4.46 | 1 315 514 |
| Jul 20, 2023 | $4.59 | $4.62 | $4.43 | $4.45 | 2 171 973 |
| Jul 19, 2023 | $4.65 | $4.76 | $4.58 | $4.60 | 2 275 106 |
| Jul 18, 2023 | $4.65 | $4.77 | $4.56 | $4.59 | 1 372 125 |
| Jul 17, 2023 | $4.75 | $4.88 | $4.65 | $4.66 | 2 130 844 |
| Jul 14, 2023 | $4.95 | $4.95 | $4.70 | $4.73 | 1 253 866 |
| Jul 13, 2023 | $4.97 | $5.06 | $4.90 | $4.92 | 1 034 847 |
| Jul 12, 2023 | $4.98 | $5.08 | $4.83 | $4.94 | 1 718 371 |
| Jul 11, 2023 | $5.04 | $5.06 | $4.84 | $4.86 | 1 204 281 |
