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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.68 | 1.80 | 1.64 | 1.68 | 1.68 | 1.20% | 10,130,312 |
| Dec 19, 2024 | 1.69 | 1.74 | 1.59 | 1.66 | 1.66 | -1.78% | 3,817,300 |
| Dec 18, 2024 | 1.87 | 1.88 | 1.64 | 1.69 | 1.69 | -10.11% | 4,617,100 |
| Dec 17, 2024 | 1.98 | 2.02 | 1.84 | 1.88 | 1.88 | -6.00% | 2,816,100 |
| Dec 16, 2024 | 1.83 | 2.07 | 1.82 | 2.00 | 2.00 | 9.29% | 4,720,800 |
| Dec 13, 2024 | 1.97 | 2.00 | 1.82 | 1.83 | 1.83 | -5.18% | 2,682,900 |
| Dec 12, 2024 | 2.22 | 2.22 | 1.90 | 1.93 | 1.93 | -11.47% | 5,636,615 |
| Dec 11, 2024 | 2.31 | 2.31 | 2.12 | 2.18 | 2.18 | -4.39% | 2,849,232 |
| Dec 10, 2024 | 2.68 | 2.70 | 2.26 | 2.28 | 2.28 | -16.18% | 4,121,300 |
| Dec 9, 2024 | 2.71 | 2.93 | 2.69 | 2.72 | 2.72 | 2.64% | 2,730,500 |
| Dec 6, 2024 | 2.38 | 2.65 | 2.37 | 2.65 | 2.65 | 11.34% | 2,907,742 |
| Dec 5, 2024 | 2.55 | 2.62 | 2.35 | 2.38 | 2.38 | -7.03% | 2,467,700 |
| Dec 4, 2024 | 2.66 | 2.75 | 2.53 | 2.56 | 2.56 | -2.66% | 1,693,100 |
| Dec 3, 2024 | 2.94 | 2.98 | 2.58 | 2.63 | 2.63 | -11.15% | 3,489,823 |
| Dec 2, 2024 | 3.14 | 3.39 | 2.82 | 2.96 | 2.96 | -6.62% | 4,638,526 |
| Nov 29, 2024 | 3.14 | 3.43 | 3.07 | 3.17 | 3.17 | - | 2,469,500 |
| Nov 27, 2024 | 2.68 | 3.27 | 2.68 | 3.17 | 3.17 | 18.28% | 5,889,000 |
| Nov 26, 2024 | 2.72 | 3.32 | 2.42 | 2.68 | 2.68 | 10.74% | 12,256,900 |
| Nov 25, 2024 | 2.38 | 2.53 | 2.35 | 2.42 | 2.42 | 5.68% | 3,868,800 |
| Nov 22, 2024 | 2.10 | 2.36 | 2.07 | 2.29 | 2.29 | 10.63% | 3,911,700 |
| Nov 21, 2024 | 2.23 | 2.28 | 2.01 | 2.07 | 2.07 | -6.76% | 2,009,100 |
| Nov 20, 2024 | 2.16 | 2.35 | 2.03 | 2.22 | 2.22 | 1.83% | 2,373,558 |
| Nov 19, 2024 | 2.20 | 2.26 | 2.03 | 2.18 | 2.18 | -3.96% | 4,513,040 |
| Nov 18, 2024 | 2.26 | 3.50 | 2.23 | 2.27 | 2.27 | 12.38% | 24,752,442 |
| Nov 15, 2024 | 2.11 | 2.12 | 1.96 | 2.02 | 2.02 | -2.88% | 1,752,600 |
| Nov 14, 2024 | 2.18 | 2.22 | 2.05 | 2.08 | 2.08 | -4.15% | 1,798,443 |
| Nov 13, 2024 | 2.45 | 2.56 | 2.15 | 2.17 | 2.17 | -8.82% | 1,763,591 |
| Nov 12, 2024 | 2.52 | 2.56 | 2.38 | 2.38 | 2.38 | -7.03% | 1,117,700 |
| Nov 11, 2024 | 2.46 | 2.58 | 2.38 | 2.56 | 2.56 | 5.79% | 1,198,588 |
| Nov 8, 2024 | 2.52 | 2.57 | 2.33 | 2.42 | 2.42 | -5.10% | 1,958,740 |
| Nov 7, 2024 | 2.79 | 2.79 | 2.51 | 2.55 | 2.55 | -8.60% | 1,220,000 |
| Nov 6, 2024 | 2.81 | 2.89 | 2.67 | 2.79 | 2.79 | 4.10% | 1,910,900 |
| Nov 5, 2024 | 2.81 | 2.81 | 2.50 | 2.68 | 2.68 | -2.90% | 1,294,200 |
| Nov 4, 2024 | 2.40 | 2.79 | 2.31 | 2.76 | 2.76 | 13.58% | 2,250,400 |
| Nov 1, 2024 | 2.42 | 2.48 | 2.32 | 2.43 | 2.43 | 2.53% | 1,812,152 |
| Oct 31, 2024 | 2.49 | 2.50 | 2.27 | 2.37 | 2.37 | -4.82% | 1,829,200 |
| Oct 30, 2024 | 2.70 | 2.71 | 2.47 | 2.49 | 2.49 | -8.46% | 1,238,529 |
| Oct 29, 2024 | 2.87 | 2.88 | 2.67 | 2.72 | 2.72 | -5.23% | 1,125,985 |
| Oct 28, 2024 | 2.70 | 2.87 | 2.67 | 2.87 | 2.87 | 8.30% | 2,213,105 |
| Oct 25, 2024 | 2.81 | 2.81 | 2.64 | 2.65 | 2.65 | -5.69% | 2,065,900 |
| Oct 24, 2024 | 3.03 | 3.04 | 2.80 | 2.81 | 2.81 | -7.26% | 1,019,161 |
| Oct 23, 2024 | 3.17 | 3.21 | 3.00 | 3.03 | 3.03 | -5.02% | 1,052,627 |
| Oct 22, 2024 | 3.14 | 3.24 | 3.08 | 3.19 | 3.19 | 1.27% | 609,634 |
| Oct 21, 2024 | 3.21 | 3.25 | 3.08 | 3.15 | 3.15 | -2.48% | 1,845,532 |
| Oct 18, 2024 | 3.23 | 3.32 | 3.19 | 3.23 | 3.23 | 0.31% | 741,041 |
| Oct 17, 2024 | 3.19 | 3.27 | 3.11 | 3.22 | 3.22 | 0.31% | 753,337 |
| Oct 16, 2024 | 3.07 | 3.25 | 2.99 | 3.21 | 3.21 | 5.25% | 1,330,500 |
| Oct 15, 2024 | 3.05 | 3.13 | 2.95 | 3.05 | 3.05 | - | 728,200 |
| Oct 14, 2024 | 3.06 | 3.10 | 3.02 | 3.05 | 3.05 | -1.29% | 776,331 |
| Oct 11, 2024 | 2.96 | 3.10 | 2.93 | 3.09 | 3.09 | 5.10% | 1,042,228 |
| Oct 10, 2024 | 2.96 | 2.97 | 2.85 | 2.94 | 2.94 | -2.33% | 1,039,400 |
| Oct 9, 2024 | 3.07 | 3.14 | 2.96 | 3.01 | 3.01 | -1.95% | 1,034,800 |
| Oct 8, 2024 | 3.04 | 3.15 | 2.98 | 3.07 | 3.07 | 0.66% | 1,720,277 |
| Oct 7, 2024 | 3.18 | 3.27 | 2.91 | 3.05 | 3.05 | -5.28% | 2,456,129 |
| Oct 4, 2024 | 3.23 | 3.35 | 3.16 | 3.22 | 3.22 | 3.21% | 935,100 |
| Oct 3, 2024 | 3.17 | 3.23 | 3.06 | 3.12 | 3.12 | -2.80% | 1,162,900 |
| Oct 2, 2024 | 3.28 | 3.32 | 3.15 | 3.21 | 3.21 | -4.18% | 1,115,731 |
| Oct 1, 2024 | 3.47 | 3.47 | 3.28 | 3.35 | 3.35 | -4.29% | 857,000 |
| Sep 30, 2024 | 3.59 | 3.80 | 3.48 | 3.50 | 3.50 | -1.96% | 1,215,535 |
| Sep 27, 2024 | 3.56 | 3.71 | 3.55 | 3.57 | 3.57 | 2.00% | 776,613 |
| Sep 26, 2024 | 3.53 | 3.56 | 3.40 | 3.50 | 3.50 | 1.45% | 726,100 |
| Sep 25, 2024 | 3.46 | 3.49 | 3.38 | 3.45 | 3.45 | - | 711,042 |
| Sep 24, 2024 | 3.67 | 3.67 | 3.38 | 3.45 | 3.45 | -5.22% | 1,295,606 |
| Sep 23, 2024 | 3.90 | 3.90 | 3.63 | 3.64 | 3.64 | -5.94% | 596,287 |
| Sep 20, 2024 | 3.95 | 4.00 | 3.78 | 3.87 | 3.87 | -3.25% | 2,529,900 |
| Sep 19, 2024 | 4.07 | 4.20 | 3.94 | 4.00 | 4.00 | 3.09% | 1,019,661 |
| Sep 18, 2024 | 3.95 | 4.12 | 3.78 | 3.88 | 3.88 | -3.00% | 807,814 |
| Sep 17, 2024 | 4.04 | 4.14 | 3.93 | 4.00 | 4.00 | 1.01% | 984,232 |
| Sep 16, 2024 | 4.03 | 4.17 | 3.85 | 3.96 | 3.96 | -1.49% | 1,240,336 |
| Sep 13, 2024 | 3.81 | 4.02 | 3.80 | 4.02 | 4.02 | 7.49% | 901,331 |
| Sep 12, 2024 | 3.90 | 3.98 | 3.70 | 3.74 | 3.74 | -3.61% | 701,800 |
| Sep 11, 2024 | 3.78 | 3.89 | 3.60 | 3.88 | 3.88 | 1.57% | 1,011,700 |
| Sep 10, 2024 | 3.48 | 3.86 | 3.42 | 3.82 | 3.82 | 10.72% | 955,014 |
| Sep 9, 2024 | 3.40 | 3.52 | 3.35 | 3.45 | 3.45 | 1.77% | 832,409 |
| Sep 6, 2024 | 3.56 | 3.64 | 3.33 | 3.39 | 3.39 | -4.51% | 718,731 |
| Sep 5, 2024 | 3.53 | 3.62 | 3.42 | 3.55 | 3.55 | 0.85% | 789,700 |
| Sep 4, 2024 | 3.41 | 3.64 | 3.34 | 3.52 | 3.52 | 2.03% | 843,569 |
| Sep 3, 2024 | 3.65 | 3.67 | 3.33 | 3.45 | 3.45 | -5.99% | 1,634,137 |
| Aug 30, 2024 | 3.58 | 3.68 | 3.48 | 3.67 | 3.67 | 3.67% | 1,048,300 |
| Aug 29, 2024 | 3.54 | 3.66 | 3.47 | 3.54 | 3.54 | 0.85% | 928,545 |
| Aug 28, 2024 | 3.55 | 3.64 | 3.43 | 3.51 | 3.51 | -2.23% | 1,078,500 |
| Aug 27, 2024 | 3.82 | 3.90 | 3.55 | 3.59 | 3.59 | -7.47% | 1,511,851 |
| Aug 26, 2024 | 3.92 | 3.92 | 3.72 | 3.88 | 3.88 | 1.04% | 782,705 |
| Aug 23, 2024 | 3.83 | 3.96 | 3.71 | 3.84 | 3.84 | 1.86% | 1,176,015 |
| Aug 22, 2024 | 3.96 | 4.13 | 3.72 | 3.77 | 3.77 | -3.58% | 1,625,321 |
| Aug 21, 2024 | 3.72 | 4.02 | 3.58 | 3.91 | 3.91 | 6.54% | 1,432,818 |
| Aug 20, 2024 | 3.62 | 3.70 | 3.41 | 3.67 | 3.67 | 1.10% | 1,116,600 |
| Aug 19, 2024 | 3.41 | 3.72 | 3.37 | 3.63 | 3.63 | 6.76% | 2,831,100 |
| Aug 16, 2024 | 3.37 | 3.45 | 3.26 | 3.40 | 3.40 | 0.29% | 1,416,900 |
| Aug 15, 2024 | 3.43 | 3.51 | 3.27 | 3.39 | 3.39 | 3.67% | 1,638,328 |
| Aug 14, 2024 | 3.38 | 3.54 | 3.21 | 3.27 | 3.27 | -2.10% | 1,580,077 |
| Aug 13, 2024 | 3.34 | 3.44 | 3.25 | 3.34 | 3.34 | 0.30% | 1,102,700 |
| Aug 12, 2024 | 3.44 | 3.44 | 3.23 | 3.33 | 3.33 | -1.19% | 1,699,835 |
| Aug 9, 2024 | 3.64 | 3.71 | 3.32 | 3.37 | 3.37 | -6.91% | 2,762,000 |
| Aug 8, 2024 | 4.00 | 4.09 | 3.50 | 3.62 | 3.62 | -9.05% | 3,317,440 |
| Aug 7, 2024 | 4.40 | 4.48 | 3.90 | 3.98 | 3.98 | -7.23% | 1,544,071 |
| Aug 6, 2024 | 4.23 | 4.61 | 4.03 | 4.29 | 4.29 | 2.39% | 1,375,607 |
| Aug 5, 2024 | 4.11 | 4.55 | 4.05 | 4.19 | 4.19 | -9.50% | 2,014,140 |
| Aug 2, 2024 | 4.48 | 4.66 | 4.34 | 4.63 | 4.63 | -5.12% | 2,528,100 |
| Aug 1, 2024 | 5.35 | 5.49 | 4.87 | 4.88 | 4.88 | -8.44% | 1,803,751 |