Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
1.210
-0.110 (-8.33%)
At close: May 30, 2025, 4:00 PM
1.220
+0.010 (0.83%)
After-hours: May 30, 2025, 7:51 PM EDT
Fate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.31 | 1.33 | 1.21 | 1.21 | 1.21 | -8.33% | 1,331,575 |
| May 29, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 3.94% | 1,424,554 |
| May 28, 2025 | 1.21 | 1.35 | 1.19 | 1.27 | 1.27 | 4.10% | 1,747,853 |
| May 27, 2025 | 1.19 | 1.30 | 1.19 | 1.22 | 1.22 | 5.17% | 1,403,848 |
| May 23, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 788,583 |
| May 22, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 964,301 |
| May 21, 2025 | 1.21 | 1.27 | 1.12 | 1.17 | 1.17 | -6.40% | 1,548,655 |
| May 20, 2025 | 1.22 | 1.30 | 1.19 | 1.25 | 1.25 | 2.46% | 1,396,329 |
| May 19, 2025 | 1.07 | 1.28 | 1.07 | 1.22 | 1.22 | 14.02% | 3,201,478 |
| May 16, 2025 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 5.94% | 2,096,631 |
| May 15, 2025 | 0.95 | 1.04 | 0.93 | 1.01 | 1.01 | 5.21% | 954,827 |
| May 14, 2025 | 1.05 | 1.09 | 0.95 | 0.96 | 0.96 | -4.00% | 2,283,164 |
| May 13, 2025 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 2,227,425 |
| May 12, 2025 | 1.09 | 1.20 | 1.05 | 1.07 | 1.07 | 2.88% | 2,045,513 |
| May 9, 2025 | 1.04 | 1.14 | 1.03 | 1.04 | 1.04 | 0.97% | 1,779,490 |
| May 8, 2025 | 1.01 | 1.09 | 0.99 | 1.03 | 1.03 | 3.00% | 2,138,448 |
| May 7, 2025 | 0.96 | 1.01 | 0.91 | 1.00 | 1.00 | 4.41% | 1,443,596 |
| May 6, 2025 | 1.23 | 1.23 | 0.95 | 0.96 | 0.96 | -18.14% | 3,975,727 |
| May 5, 2025 | 1.32 | 1.33 | 1.14 | 1.17 | 1.17 | -10.69% | 1,630,116 |
| May 2, 2025 | 1.26 | 1.34 | 1.23 | 1.31 | 1.31 | 5.65% | 1,369,280 |
| May 1, 2025 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 1,077,545 |
| Apr 30, 2025 | 1.14 | 1.34 | 1.14 | 1.28 | 1.28 | 9.40% | 2,091,474 |
| Apr 29, 2025 | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 1,372,983 |
| Apr 28, 2025 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 1,141,621 |
| Apr 25, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 1,237,584 |
| Apr 24, 2025 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | 1.50% | 1,551,693 |
| Apr 23, 2025 | 1.42 | 1.49 | 1.33 | 1.33 | 1.33 | -2.92% | 2,160,146 |
| Apr 22, 2025 | 1.26 | 1.42 | 1.26 | 1.37 | 1.37 | 9.60% | 3,666,334 |
| Apr 21, 2025 | 1.10 | 1.39 | 1.10 | 1.25 | 1.25 | 12.61% | 5,758,765 |
| Apr 17, 2025 | 1.03 | 1.17 | 1.02 | 1.11 | 1.11 | 5.71% | 1,687,729 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.03 | 1.05 | 1.05 | -6.25% | 1,659,885 |
| Apr 15, 2025 | 0.94 | 1.15 | 0.93 | 1.12 | 1.12 | 21.17% | 1,896,396 |
| Apr 14, 2025 | 1.11 | 1.13 | 0.87 | 0.92 | 0.92 | -12.80% | 4,179,431 |
| Apr 11, 2025 | 0.94 | 1.07 | 0.91 | 1.06 | 1.06 | 13.34% | 1,452,206 |
| Apr 10, 2025 | 0.90 | 0.96 | 0.86 | 0.94 | 0.94 | 1.70% | 998,485 |
| Apr 9, 2025 | 0.87 | 0.97 | 0.83 | 0.92 | 0.92 | 1.52% | 1,994,139 |
| Apr 8, 2025 | 0.97 | 0.99 | 0.88 | 0.91 | 0.91 | -0.40% | 2,365,409 |
| Apr 7, 2025 | 0.73 | 0.95 | 0.68 | 0.91 | 0.91 | 20.79% | 4,559,248 |
| Apr 4, 2025 | 0.69 | 0.76 | 0.66 | 0.75 | 0.75 | 10.72% | 3,608,290 |
| Apr 3, 2025 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -11.69% | 2,423,957 |
| Apr 2, 2025 | 0.76 | 0.82 | 0.74 | 0.77 | 0.77 | 1.70% | 3,587,217 |
| Apr 1, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -4.18% | 2,590,718 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.76 | 0.79 | 0.79 | -6.97% | 1,955,077 |
| Mar 28, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.66% | 893,122 |
| Mar 27, 2025 | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | 3.22% | 972,808 |
| Mar 26, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -5.38% | 1,519,340 |
| Mar 25, 2025 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -4.05% | 1,698,459 |
| Mar 24, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | 2.94% | 1,558,683 |
| Mar 21, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -2.43% | 1,157,387 |
| Mar 20, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 3.43% | 965,676 |