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 |
| Jul 07, 2016 | $1.79 | $1.81 | $1.72 | $1.78 | 45 000 |
| Jul 06, 2016 | $1.77 | $1.80 | $1.72 | $1.78 | 170 100 |
| Jul 05, 2016 | $1.81 | $1.88 | $1.70 | $1.79 | 257 100 |
| Jul 01, 2016 | $1.71 | $1.92 | $1.70 | $1.83 | 520 000 |
| Jun 30, 2016 | $1.71 | $1.75 | $1.68 | $1.70 | 252 600 |
| Jun 29, 2016 | $1.76 | $1.76 | $1.65 | $1.69 | 174 400 |
| Jun 28, 2016 | $1.75 | $1.78 | $1.65 | $1.73 | 147 600 |
| Jun 27, 2016 | $1.90 | $1.91 | $1.66 | $1.73 | 249 100 |
| Jun 24, 2016 | $1.75 | $1.89 | $1.75 | $1.89 | 332 900 |
| Jun 23, 2016 | $1.86 | $1.89 | $1.77 | $1.83 | 264 200 |
| Jun 22, 2016 | $1.89 | $1.90 | $1.80 | $1.83 | 233 700 |
| Jun 21, 2016 | $2.10 | $2.10 | $1.78 | $1.89 | 1 038 500 |
| Jun 20, 2016 | $1.90 | $2.34 | $1.83 | $2.00 | 4 596 300 |
| Jun 17, 2016 | $1.78 | $1.80 | $1.68 | $1.68 | 71 400 |
| Jun 16, 2016 | $1.77 | $1.82 | $1.67 | $1.76 | 176 958 |
| Jun 15, 2016 | $1.76 | $1.83 | $1.74 | $1.79 | 95 950 |
| Jun 14, 2016 | $1.78 | $1.79 | $1.68 | $1.74 | 194 811 |
| Jun 13, 2016 | $1.75 | $1.83 | $1.68 | $1.78 | 163 096 |
| Jun 10, 2016 | $1.66 | $1.73 | $1.59 | $1.65 | 80 664 |
| Jun 09, 2016 | $1.79 | $1.81 | $1.69 | $1.70 | 102 630 |
| Jun 08, 2016 | $1.86 | $1.86 | $1.78 | $1.81 | 94 515 |
| Jun 07, 2016 | $1.65 | $1.87 | $1.61 | $1.86 | 248 581 |
| Jun 06, 2016 | $1.62 | $1.68 | $1.55 | $1.65 | 252 117 |
| Jun 03, 2016 | $1.57 | $1.64 | $1.54 | $1.62 | 260 282 |
| Jun 02, 2016 | $1.52 | $1.65 | $1.52 | $1.57 | 255 792 |
