Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.680
+0.020 (1.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.681.801.641.681.681.20%10,130,312
Dec 19, 20241.691.741.591.661.66-1.78%3,817,300
Dec 18, 20241.871.881.641.691.69-10.11%4,617,100
Dec 17, 20241.982.021.841.881.88-6.00%2,816,100
Dec 16, 20241.832.071.822.002.009.29%4,720,800
Dec 13, 20241.972.001.821.831.83-5.18%2,682,900
Dec 12, 20242.222.221.901.931.93-11.47%5,636,615
Dec 11, 20242.312.312.122.182.18-4.39%2,849,232
Dec 10, 20242.682.702.262.282.28-16.18%4,121,300
Dec 9, 20242.712.932.692.722.722.64%2,730,500
Dec 6, 20242.382.652.372.652.6511.34%2,907,742
Dec 5, 20242.552.622.352.382.38-7.03%2,467,700
Dec 4, 20242.662.752.532.562.56-2.66%1,693,100
Dec 3, 20242.942.982.582.632.63-11.15%3,489,823
Dec 2, 20243.143.392.822.962.96-6.62%4,638,526
Nov 29, 20243.143.433.073.173.17-2,469,500
Nov 27, 20242.683.272.683.173.1718.28%5,889,000
Nov 26, 20242.723.322.422.682.6810.74%12,256,900
Nov 25, 20242.382.532.352.422.425.68%3,868,800
Nov 22, 20242.102.362.072.292.2910.63%3,911,700
Nov 21, 20242.232.282.012.072.07-6.76%2,009,100
Nov 20, 20242.162.352.032.222.221.83%2,373,558
Nov 19, 20242.202.262.032.182.18-3.96%4,513,040
Nov 18, 20242.263.502.232.272.2712.38%24,752,442
Nov 15, 20242.112.121.962.022.02-2.88%1,752,600
Nov 14, 20242.182.222.052.082.08-4.15%1,798,443
Nov 13, 20242.452.562.152.172.17-8.82%1,763,591
Nov 12, 20242.522.562.382.382.38-7.03%1,117,700
Nov 11, 20242.462.582.382.562.565.79%1,198,588
Nov 8, 20242.522.572.332.422.42-5.10%1,958,740
Nov 7, 20242.792.792.512.552.55-8.60%1,220,000
Nov 6, 20242.812.892.672.792.794.10%1,910,900
Nov 5, 20242.812.812.502.682.68-2.90%1,294,200
Nov 4, 20242.402.792.312.762.7613.58%2,250,400
Nov 1, 20242.422.482.322.432.432.53%1,812,152
Oct 31, 20242.492.502.272.372.37-4.82%1,829,200
Oct 30, 20242.702.712.472.492.49-8.46%1,238,529
Oct 29, 20242.872.882.672.722.72-5.23%1,125,985
Oct 28, 20242.702.872.672.872.878.30%2,213,105
Oct 25, 20242.812.812.642.652.65-5.69%2,065,900
Oct 24, 20243.033.042.802.812.81-7.26%1,019,161
Oct 23, 20243.173.213.003.033.03-5.02%1,052,627
Oct 22, 20243.143.243.083.193.191.27%609,634
Oct 21, 20243.213.253.083.153.15-2.48%1,845,532
Oct 18, 20243.233.323.193.233.230.31%741,041
Oct 17, 20243.193.273.113.223.220.31%753,337
Oct 16, 20243.073.252.993.213.215.25%1,330,500
Oct 15, 20243.053.132.953.053.05-728,200
Oct 14, 20243.063.103.023.053.05-1.29%776,331
Oct 11, 20242.963.102.933.093.095.10%1,042,228
Oct 10, 20242.962.972.852.942.94-2.33%1,039,400
Oct 9, 20243.073.142.963.013.01-1.95%1,034,800
Oct 8, 20243.043.152.983.073.070.66%1,720,277
Oct 7, 20243.183.272.913.053.05-5.28%2,456,129
Oct 4, 20243.233.353.163.223.223.21%935,100
Oct 3, 20243.173.233.063.123.12-2.80%1,162,900
Oct 2, 20243.283.323.153.213.21-4.18%1,115,731
Oct 1, 20243.473.473.283.353.35-4.29%857,000
Sep 30, 20243.593.803.483.503.50-1.96%1,215,535
Sep 27, 20243.563.713.553.573.572.00%776,613
Sep 26, 20243.533.563.403.503.501.45%726,100
Sep 25, 20243.463.493.383.453.45-711,042
Sep 24, 20243.673.673.383.453.45-5.22%1,295,606
Sep 23, 20243.903.903.633.643.64-5.94%596,287
Sep 20, 20243.954.003.783.873.87-3.25%2,529,900
Sep 19, 20244.074.203.944.004.003.09%1,019,661
Sep 18, 20243.954.123.783.883.88-3.00%807,814
Sep 17, 20244.044.143.934.004.001.01%984,232
Sep 16, 20244.034.173.853.963.96-1.49%1,240,336
Sep 13, 20243.814.023.804.024.027.49%901,331
Sep 12, 20243.903.983.703.743.74-3.61%701,800
Sep 11, 20243.783.893.603.883.881.57%1,011,700
Sep 10, 20243.483.863.423.823.8210.72%955,014
Sep 9, 20243.403.523.353.453.451.77%832,409
Sep 6, 20243.563.643.333.393.39-4.51%718,731
Sep 5, 20243.533.623.423.553.550.85%789,700
Sep 4, 20243.413.643.343.523.522.03%843,569
Sep 3, 20243.653.673.333.453.45-5.99%1,634,137
Aug 30, 20243.583.683.483.673.673.67%1,048,300
Aug 29, 20243.543.663.473.543.540.85%928,545
Aug 28, 20243.553.643.433.513.51-2.23%1,078,500
Aug 27, 20243.823.903.553.593.59-7.47%1,511,851
Aug 26, 20243.923.923.723.883.881.04%782,705
Aug 23, 20243.833.963.713.843.841.86%1,176,015
Aug 22, 20243.964.133.723.773.77-3.58%1,625,321
Aug 21, 20243.724.023.583.913.916.54%1,432,818
Aug 20, 20243.623.703.413.673.671.10%1,116,600
Aug 19, 20243.413.723.373.633.636.76%2,831,100
Aug 16, 20243.373.453.263.403.400.29%1,416,900
Aug 15, 20243.433.513.273.393.393.67%1,638,328
Aug 14, 20243.383.543.213.273.27-2.10%1,580,077
Aug 13, 20243.343.443.253.343.340.30%1,102,700
Aug 12, 20243.443.443.233.333.33-1.19%1,699,835
Aug 9, 20243.643.713.323.373.37-6.91%2,762,000
Aug 8, 20244.004.093.503.623.62-9.05%3,317,440
Aug 7, 20244.404.483.903.983.98-7.23%1,544,071
Aug 6, 20244.234.614.034.294.292.39%1,375,607
Aug 5, 20244.114.554.054.194.19-9.50%2,014,140
Aug 2, 20244.484.664.344.634.63-5.12%2,528,100
Aug 1, 20245.355.494.874.884.88-8.44%1,803,751