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 |
| Mar 07, 2016 | $1.99 | $2.18 | $1.95 | $2.14 | 363 300 |
| Mar 04, 2016 | $1.88 | $2.23 | $1.88 | $1.97 | 1 319 000 |
| Mar 03, 2016 | $1.73 | $1.85 | $1.70 | $1.83 | 303 200 |
| Mar 02, 2016 | $1.71 | $1.75 | $1.62 | $1.70 | 184 900 |
| Mar 01, 2016 | $1.84 | $1.84 | $1.55 | $1.69 | 288 100 |
| Feb 29, 2016 | $1.86 | $1.86 | $1.60 | $1.76 | 469 800 |
| Feb 26, 2016 | $1.73 | $1.84 | $1.62 | $1.83 | 576 800 |
| Feb 25, 2016 | $1.54 | $1.71 | $1.50 | $1.69 | 947 800 |
| Feb 24, 2016 | $1.60 | $1.60 | $1.48 | $1.51 | 269 700 |
| Feb 23, 2016 | $1.67 | $1.67 | $1.57 | $1.62 | 122 800 |
| Feb 22, 2016 | $1.60 | $1.70 | $1.53 | $1.67 | 307 900 |
| Feb 19, 2016 | $1.57 | $1.64 | $1.46 | $1.55 | 319 800 |
| Feb 18, 2016 | $1.60 | $1.87 | $1.54 | $1.56 | 971 700 |
| Feb 17, 2016 | $1.59 | $1.65 | $1.46 | $1.57 | 1 718 700 |
| Feb 16, 2016 | $1.77 | $1.79 | $1.55 | $1.57 | 957 000 |
| Feb 12, 2016 | $1.75 | $1.80 | $1.67 | $1.69 | 122 100 |
| Feb 11, 2016 | $1.71 | $1.90 | $1.66 | $1.68 | 155 200 |
| Feb 10, 2016 | $1.79 | $1.92 | $1.75 | $1.77 | 94 100 |
| Feb 09, 2016 | $1.71 | $1.85 | $1.65 | $1.80 | 111 800 |
| Feb 08, 2016 | $1.86 | $1.88 | $1.67 | $1.69 | 125 300 |
| Feb 05, 2016 | $1.87 | $1.97 | $1.81 | $1.90 | 88 000 |
| Feb 04, 2016 | $1.73 | $2.01 | $1.73 | $1.90 | 255 200 |
| Feb 03, 2016 | $2.06 | $2.09 | $1.70 | $1.75 | 720 400 |
| Feb 02, 2016 | $2.18 | $2.21 | $2.01 | $2.05 | 127 400 |
| Feb 01, 2016 | $2.15 | $2.25 | $2.00 | $2.22 | 135 400 |
