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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.98 | 0.99 | 0.89 | 0.93 | 0.93 | -8.24% | 2,270,832 |
| Mar 7, 2025 | 1.03 | 1.06 | 0.98 | 1.01 | 1.01 | -2.88% | 1,920,261 |
| Mar 6, 2025 | 0.91 | 1.06 | 0.88 | 1.04 | 1.04 | 14.90% | 2,767,810 |
| Mar 5, 2025 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -4.73% | 3,380,687 |
| Mar 4, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -7.77% | 3,425,771 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.98 | 1.03 | 1.03 | -8.04% | 3,836,644 |
| Feb 28, 2025 | 1.07 | 1.14 | 1.00 | 1.12 | 1.12 | 2.75% | 8,674,093 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 3,666,077 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -5.69% | 2,900,266 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.18 | 1.23 | 1.23 | -9.56% | 2,764,673 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.29 | 1.36 | 1.36 | -4.23% | 1,511,345 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.40 | 1.42 | 1.42 | -8.09% | 2,181,510 |
| Feb 20, 2025 | 1.71 | 1.72 | 1.52 | 1.55 | 1.55 | -9.65% | 3,138,146 |
| Feb 19, 2025 | 1.51 | 1.81 | 1.43 | 1.71 | 1.71 | 11.76% | 5,559,080 |
| Feb 18, 2025 | 1.50 | 1.70 | 1.49 | 1.53 | 1.53 | 7.75% | 8,594,725 |
| Feb 14, 2025 | 1.29 | 1.59 | 1.29 | 1.42 | 1.42 | 11.81% | 4,023,125 |
| Feb 13, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 1,533,994 |
| Feb 12, 2025 | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | 3.31% | 1,124,880 |
| Feb 11, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 1,450,228 |
| Feb 10, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 1,165,868 |
| Feb 7, 2025 | 1.39 | 1.40 | 1.27 | 1.27 | 1.27 | -9.29% | 1,007,615 |
| Feb 6, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 551,162 |
| Feb 5, 2025 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | 8.40% | 1,538,960 |
| Feb 4, 2025 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 3.15% | 911,761 |
| Feb 3, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | -2.31% | 1,242,879 |
| Jan 31, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 1,355,950 |
| Jan 30, 2025 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 4.58% | 1,132,554 |
| Jan 29, 2025 | 1.30 | 1.36 | 1.26 | 1.31 | 1.31 | 0.77% | 1,583,942 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 1,094,451 |
| Jan 27, 2025 | 1.29 | 1.44 | 1.29 | 1.37 | 1.37 | 3.01% | 1,102,582 |
| Jan 24, 2025 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 1,069,001 |
| Jan 23, 2025 | 1.34 | 1.39 | 1.29 | 1.34 | 1.34 | - | 1,245,625 |
| Jan 22, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | 1.52% | 2,461,457 |
| Jan 21, 2025 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 1,010,371 |
| Jan 17, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 1,271,294 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -5.30% | 1,683,357 |
| Jan 15, 2025 | 1.31 | 1.36 | 1.27 | 1.32 | 1.32 | 5.18% | 2,110,661 |
| Jan 14, 2025 | 1.31 | 1.31 | 1.04 | 1.26 | 1.26 | -2.71% | 4,359,907 |
| Jan 13, 2025 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -11.95% | 6,296,068 |
| Jan 10, 2025 | 1.62 | 1.63 | 1.45 | 1.47 | 1.47 | -12.28% | 4,067,780 |
| Jan 8, 2025 | 1.73 | 1.75 | 1.63 | 1.67 | 1.67 | -4.57% | 1,685,805 |
| Jan 7, 2025 | 1.85 | 1.91 | 1.72 | 1.75 | 1.75 | -6.42% | 1,799,675 |
| Jan 6, 2025 | 1.85 | 1.99 | 1.78 | 1.87 | 1.87 | 3.89% | 2,858,996 |
| Jan 3, 2025 | 1.82 | 1.86 | 1.74 | 1.80 | 1.80 | 0.56% | 1,874,746 |
| Jan 2, 2025 | 1.68 | 1.90 | 1.62 | 1.79 | 1.79 | 8.48% | 4,230,682 |
| Dec 31, 2024 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 3,014,004 |
| Dec 30, 2024 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | 0.62% | 2,392,920 |
| Dec 27, 2024 | 1.69 | 1.72 | 1.57 | 1.61 | 1.61 | -0.62% | 2,408,391 |
| Dec 26, 2024 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -2.41% | 2,321,092 |
| Dec 24, 2024 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | - | 1,026,808 |