NASDAQ:FATE
Fate Therapeutics Stock Price (Quote)
$3.80
-0.0700 (-1.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $7.64 | Friday, 26th Apr 2024 FATE stock ended at $3.80. This is 1.81% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $3.75 to a day high of $3.95. |
| 90 days | $3.75 | $8.83 | |
| 52 weeks | $1.63 | $8.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $2.30 | $2.32 | $2.10 | $2.12 | 279 125 |
| Apr 11, 2016 | $2.20 | $2.37 | $2.08 | $2.24 | 402 046 |
| Apr 08, 2016 | $2.02 | $2.29 | $1.96 | $2.14 | 869 460 |
| Apr 07, 2016 | $2.05 | $2.09 | $2.00 | $2.01 | 79 806 |
| Apr 06, 2016 | $1.97 | $2.10 | $1.95 | $2.04 | 170 787 |
| Apr 05, 2016 | $1.92 | $1.99 | $1.87 | $1.96 | 71 795 |
| Apr 04, 2016 | $1.98 | $2.15 | $1.90 | $1.94 | 217 003 |
| Apr 01, 2016 | $1.80 | $2.00 | $1.80 | $1.95 | 281 689 |
| Mar 31, 2016 | $1.78 | $1.90 | $1.74 | $1.80 | 150 714 |
| Mar 30, 2016 | $1.84 | $1.90 | $1.72 | $1.72 | 71 101 |
| Mar 29, 2016 | $1.85 | $1.89 | $1.76 | $1.82 | 100 500 |
| Mar 28, 2016 | $1.87 | $1.93 | $1.81 | $1.85 | 123 300 |
| Mar 24, 2016 | $1.80 | $1.96 | $1.75 | $1.88 | 108 500 |
| Mar 23, 2016 | $1.96 | $2.09 | $1.77 | $1.80 | 195 100 |
| Mar 22, 2016 | $1.87 | $2.15 | $1.87 | $1.99 | 253 700 |
| Mar 21, 2016 | $1.87 | $1.92 | $1.80 | $1.88 | 185 300 |
| Mar 18, 2016 | $1.76 | $1.84 | $1.71 | $1.83 | 108 800 |
| Mar 17, 2016 | $1.74 | $1.80 | $1.65 | $1.74 | 99 700 |
| Mar 16, 2016 | $1.75 | $1.78 | $1.70 | $1.72 | 114 700 |
| Mar 15, 2016 | $1.81 | $1.81 | $1.70 | $1.73 | 174 600 |
| Mar 14, 2016 | $1.83 | $1.88 | $1.76 | $1.81 | 89 200 |
| Mar 11, 2016 | $1.88 | $1.88 | $1.75 | $1.82 | 139 100 |
| Mar 10, 2016 | $1.91 | $1.93 | $1.77 | $1.84 | 142 400 |
| Mar 09, 2016 | $1.99 | $2.01 | $1.86 | $1.92 | 98 000 |
| Mar 08, 2016 | $2.04 | $2.11 | $1.90 | $1.95 | 235 100 |
