Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fate Therapeutics (FATE) Historical Prices

FATE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.132.172.012.082.08-4.15%1,064,3210.68
Oct 29, 20262.172.232.122.172.17+0.00%803,2760.51
Oct 28, 20262.042.182.042.172.17+4.83%1,102,2900.70
Oct 27, 20262.052.092.032.072.07+0.73%923,5500.58
Oct 26, 20262.102.142.042.062.06-2.61%1,460,2810.92
Oct 23, 20262.082.142.022.112.11+0.96%1,109,1910.69
Oct 22, 20262.072.112.042.092.09+0.97%862,7910.54
Oct 21, 20262.062.142.052.072.07+0.49%1,215,1510.76
Oct 20, 20261.862.151.842.062.06+10.75%1,772,3491.12
Oct 19, 20261.791.901.751.861.86+3.91%1,683,3071.06
Oct 16, 20261.941.981.781.791.79-7.01%1,383,9800.88
Oct 15, 20261.962.001.911.931.93-0.77%1,157,8260.73
Oct 14, 20261.951.991.891.941.94-3.00%1,674,3221.06
Oct 13, 20262.132.131.982.002.00-6.10%953,4820.58
Oct 12, 20262.132.182.102.132.13-2.29%616,8450.37
Oct 09, 20262.132.282.102.182.18+2.35%773,4660.46
Oct 08, 20262.122.132.032.132.13-0.93%1,475,8820.84
Oct 07, 20262.282.302.142.152.15-6.11%863,0110.47
Oct 06, 20262.432.492.292.292.29-5.76%1,135,7950.60
Oct 05, 20262.322.582.292.432.43+4.74%3,381,3991.82
Oct 02, 20262.342.362.272.322.32+0.87%658,0230.35
Oct 01, 20262.372.392.292.302.30-2.95%811,7220.42
Sep 30, 20262.402.502.362.372.37-0.42%1,078,0570.56
Sep 29, 20262.372.412.292.382.38+0.00%1,443,0690.74
Sep 28, 20262.302.422.272.382.38+1.28%1,157,0490.57
Sep 25, 20262.342.472.272.352.35+0.86%3,387,2411.61
Sep 24, 20262.432.432.272.332.33-4.12%1,178,6820.54
Sep 23, 20262.572.592.432.432.43-5.81%909,6970.38
Sep 22, 20262.552.632.512.582.58+1.98%1,664,0440.67
Sep 21, 20262.522.582.442.532.53+0.00%1,266,6910.50
Sep 18, 20262.592.612.482.532.53+0.40%4,186,7901.62
Sep 17, 20262.482.692.462.522.52+3.28%5,136,5511.98
Sep 16, 20262.352.472.352.442.44+3.83%1,277,0150.48
Sep 15, 20262.332.402.272.352.35+0.43%828,3710.31
Sep 14, 20262.302.402.282.342.34+1.30%645,6600.24
Sep 11, 20262.362.392.302.312.31-0.86%742,3930.27
Sep 10, 20262.422.452.282.332.33-4.51%751,1110.27
Sep 09, 20262.482.522.422.442.44-2.40%553,5750.20
Sep 08, 20262.452.552.402.502.50+0.81%1,918,0690.69
Sep 07, 20262.382.492.382.482.48+0.00%00.00
Sep 04, 20262.382.492.382.482.48+2.48%611,4330.22
Sep 03, 20262.452.512.402.422.42-1.22%715,3350.25
Sep 02, 20262.432.512.382.452.45+0.82%1,218,9230.42
Sep 01, 20262.352.482.342.432.43+1.67%1,039,8950.34
Aug 31, 20262.402.442.372.392.39-1.65%549,2680.18
Aug 28, 20262.512.532.412.432.43-4.33%709,8190.22
Aug 27, 20262.562.602.512.542.54-1.17%1,574,9440.49
Aug 26, 20262.542.602.502.572.57+0.78%1,050,5260.32
Aug 25, 20262.462.622.462.552.55+4.51%2,432,8260.72
Aug 24, 20262.342.452.232.442.44+4.72%1,310,8540.38