Fate Therapeutics, Inc. (FATE)
NASDAQ: FATE · Real-Time Price · USD
0.927
-0.083 (-8.24%)
At close: Mar 10, 2025, 4:00 PM
0.944
+0.017 (1.81%)
After-hours: Mar 10, 2025, 7:59 PM EST

Fate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20250.980.990.890.930.93-8.24%2,270,832
Mar 7, 20251.031.060.981.011.01-2.88%1,920,261
Mar 6, 20250.911.060.881.041.0414.90%2,767,810
Mar 5, 20250.960.970.890.910.91-4.73%3,380,687
Mar 4, 20250.991.010.930.950.95-7.77%3,425,771
Mar 3, 20251.131.130.981.031.03-8.04%3,836,644
Feb 28, 20251.071.141.001.121.122.75%8,674,093
Feb 27, 20251.151.191.081.091.09-6.03%3,666,077
Feb 26, 20251.251.251.131.161.16-5.69%2,900,266
Feb 25, 20251.371.371.181.231.23-9.56%2,764,673
Feb 24, 20251.431.431.291.361.36-4.23%1,511,345
Feb 21, 20251.581.581.401.421.42-8.09%2,181,510
Feb 20, 20251.711.721.521.551.55-9.65%3,138,146
Feb 19, 20251.511.811.431.711.7111.76%5,559,080
Feb 18, 20251.501.701.491.531.537.75%8,594,725
Feb 14, 20251.291.591.291.421.4211.81%4,023,125
Feb 13, 20251.281.281.241.271.271.60%1,533,994
Feb 12, 20251.191.261.171.251.253.31%1,124,880
Feb 11, 20251.231.251.171.211.21-3.20%1,450,228
Feb 10, 20251.271.281.241.251.25-1.57%1,165,868
Feb 7, 20251.391.401.271.271.27-9.29%1,007,615
Feb 6, 20251.411.421.381.401.40-1.41%551,162
Feb 5, 20251.321.491.321.421.428.40%1,538,960
Feb 4, 20251.261.311.231.311.313.15%911,761
Feb 3, 20251.271.301.211.271.27-2.31%1,242,879
Jan 31, 20251.401.401.281.301.30-5.11%1,355,950
Jan 30, 20251.331.411.311.371.374.58%1,132,554
Jan 29, 20251.301.361.261.311.310.77%1,583,942
Jan 28, 20251.371.381.281.301.30-5.11%1,094,451
Jan 27, 20251.291.441.291.371.373.01%1,102,582
Jan 24, 20251.321.351.291.331.33-0.75%1,069,001
Jan 23, 20251.341.391.291.341.34-1,245,625
Jan 22, 20251.331.371.281.341.341.52%2,461,457
Jan 21, 20251.291.351.271.321.323.94%1,010,371
Jan 17, 20251.281.301.241.271.271.60%1,271,294
Jan 16, 20251.321.321.221.251.25-5.30%1,683,357
Jan 15, 20251.311.361.271.321.325.18%2,110,661
Jan 14, 20251.311.311.041.261.26-2.71%4,359,907
Jan 13, 20251.451.451.281.291.29-11.95%6,296,068
Jan 10, 20251.621.631.451.471.47-12.28%4,067,780
Jan 8, 20251.731.751.631.671.67-4.57%1,685,805
Jan 7, 20251.851.911.721.751.75-6.42%1,799,675
Jan 6, 20251.851.991.781.871.873.89%2,858,996
Jan 3, 20251.821.861.741.801.800.56%1,874,746
Jan 2, 20251.681.901.621.791.798.48%4,230,682
Dec 31, 20241.621.661.591.651.651.85%3,014,004
Dec 30, 20241.601.631.551.621.620.62%2,392,920
Dec 27, 20241.691.721.571.611.61-0.62%2,408,391
Dec 26, 20241.651.651.561.621.62-2.41%2,321,092
Dec 24, 20241.661.681.611.661.66-1,026,808