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 |
| Jun 01, 2016 | $1.54 | $1.55 | $1.47 | $1.52 | 309 046 |
| May 31, 2016 | $1.59 | $1.59 | $1.51 | $1.53 | 130 967 |
| May 27, 2016 | $1.57 | $1.63 | $1.52 | $1.56 | 116 697 |
| May 26, 2016 | $1.59 | $1.69 | $1.56 | $1.57 | 96 289 |
| May 25, 2016 | $1.62 | $1.67 | $1.57 | $1.59 | 115 355 |
| May 24, 2016 | $1.60 | $1.64 | $1.58 | $1.61 | 74 664 |
| May 23, 2016 | $1.51 | $1.66 | $1.51 | $1.57 | 169 041 |
| May 20, 2016 | $1.53 | $1.57 | $1.48 | $1.51 | 130 822 |
| May 19, 2016 | $1.52 | $1.64 | $1.49 | $1.49 | 96 313 |
| May 18, 2016 | $1.52 | $1.61 | $1.50 | $1.52 | 138 268 |
| May 17, 2016 | $1.54 | $1.55 | $1.50 | $1.52 | 103 948 |
| May 16, 2016 | $1.59 | $1.59 | $1.52 | $1.54 | 108 996 |
| May 13, 2016 | $1.59 | $1.62 | $1.55 | $1.59 | 105 673 |
| May 12, 2016 | $1.70 | $1.73 | $1.57 | $1.59 | 211 136 |
| May 11, 2016 | $1.72 | $1.75 | $1.65 | $1.69 | 38 829 |
| May 10, 2016 | $1.60 | $1.73 | $1.60 | $1.72 | 46 424 |
| May 09, 2016 | $1.74 | $1.75 | $1.66 | $1.73 | 68 511 |
| May 06, 2016 | $1.67 | $1.76 | $1.63 | $1.71 | 102 161 |
| May 05, 2016 | $1.74 | $1.77 | $1.63 | $1.69 | 103 405 |
| May 04, 2016 | $1.81 | $1.87 | $1.68 | $1.74 | 209 569 |
| May 03, 2016 | $1.81 | $1.86 | $1.76 | $1.81 | 252 321 |
| May 02, 2016 | $1.92 | $1.92 | $1.81 | $1.86 | 166 701 |
| Apr 29, 2016 | $1.95 | $2.00 | $1.82 | $1.90 | 140 565 |
| Apr 28, 2016 | $1.94 | $2.02 | $1.86 | $1.96 | 165 235 |
| Apr 27, 2016 | $1.90 | $1.97 | $1.88 | $1.93 | 90 310 |
