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 |
| 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 |
| Jul 10, 2023 | $4.80 | $5.06 | $4.77 | $5.04 | 1 701 353 |
| Jul 07, 2023 | $4.68 | $4.80 | $4.68 | $4.77 | 1 158 070 |
| Jul 06, 2023 | $4.77 | $4.81 | $4.64 | $4.67 | 1 411 134 |
| Jul 05, 2023 | $4.83 | $4.96 | $4.76 | $4.86 | 1 520 538 |
| Jul 03, 2023 | $4.76 | $4.87 | $4.72 | $4.82 | 763 288 |
| Jun 30, 2023 | $4.83 | $4.84 | $4.67 | $4.76 | 1 229 775 |
| Jun 29, 2023 | $4.94 | $4.94 | $4.75 | $4.78 | 1 738 187 |
| Jun 28, 2023 | $5.05 | $5.05 | $4.85 | $4.90 | 1 585 047 |
| Jun 27, 2023 | $5.03 | $5.13 | $4.88 | $5.06 | 1 311 737 |
| Jun 26, 2023 | $5.02 | $5.13 | $4.88 | $4.98 | 2 351 633 |
| Jun 23, 2023 | $5.22 | $5.22 | $4.95 | $5.01 | 3 179 233 |
| Jun 22, 2023 | $5.75 | $5.75 | $5.22 | $5.26 | 3 264 628 |
| Jun 21, 2023 | $5.81 | $5.82 | $5.54 | $5.79 | 1 806 256 |
| Jun 20, 2023 | $5.58 | $5.90 | $5.42 | $5.87 | 2 206 969 |
| Jun 16, 2023 | $5.96 | $5.96 | $5.53 | $5.58 | 8 781 140 |
| Jun 15, 2023 | $5.41 | $5.96 | $5.36 | $5.81 | 2 545 105 |
| Jun 14, 2023 | $5.58 | $5.62 | $5.29 | $5.43 | 2 165 938 |
| Jun 13, 2023 | $5.46 | $5.70 | $5.41 | $5.55 | 2 189 805 |
| Jun 12, 2023 | $4.91 | $5.44 | $4.75 | $5.41 | 4 165 637 |
| Jun 09, 2023 | $5.31 | $5.36 | $4.82 | $4.87 | 2 517 385 |
| Jun 08, 2023 | $5.47 | $5.47 | $5.05 | $5.30 | 2 624 413 |
| Jun 07, 2023 | $5.53 | $5.59 | $5.35 | $5.47 | 1 882 840 |
| Jun 06, 2023 | $5.13 | $5.56 | $5.06 | $5.52 | 1 943 797 |
