Fate Therapeutics, Inc. (FATE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3000 | 4.5000 | 4.0500 | 4.0700 | 4.0700 | 2,025,167 |
| May 02, 2024 | 4.1200 | 4.2200 | 3.9300 | 4.1000 | 4.1000 | 3,312,000 |
| May 01, 2024 | 3.9500 | 4.3300 | 3.8800 | 4.0900 | 4.0900 | 4,982,500 |
| Apr 30, 2024 | 3.9700 | 4.1300 | 3.9100 | 3.9500 | 3.9500 | 3,932,300 |
| Apr 29, 2024 | 3.7900 | 4.1800 | 3.7900 | 4.0400 | 4.0400 | 3,310,700 |
| Apr 26, 2024 | 3.8800 | 3.9500 | 3.7400 | 3.8000 | 3.8000 | 2,732,200 |
| Apr 25, 2024 | 4.1400 | 4.1500 | 3.7800 | 3.8700 | 3.8700 | 3,601,600 |
| Apr 24, 2024 | 4.5900 | 4.6600 | 4.1700 | 4.3000 | 4.3000 | 2,273,200 |
| Apr 23, 2024 | 4.7900 | 5.0200 | 4.4900 | 4.5400 | 4.5400 | 4,022,300 |
| Apr 22, 2024 | 4.8400 | 4.9200 | 4.6700 | 4.7800 | 4.7800 | 1,434,100 |
| Apr 19, 2024 | 4.9500 | 5.1100 | 4.7000 | 4.7900 | 4.7900 | 2,689,600 |
| Apr 18, 2024 | 5.2700 | 5.3500 | 4.9800 | 5.0400 | 5.0400 | 2,343,300 |
| Apr 17, 2024 | 5.5000 | 5.6300 | 5.2100 | 5.2700 | 5.2700 | 2,149,300 |
| Apr 16, 2024 | 5.5300 | 5.7400 | 5.3200 | 5.3800 | 5.3800 | 2,815,200 |
| Apr 15, 2024 | 5.8000 | 5.9600 | 5.3900 | 5.6400 | 5.6400 | 2,687,400 |
| Apr 12, 2024 | 5.9500 | 5.9500 | 5.6700 | 5.7700 | 5.7700 | 1,837,600 |
| Apr 11, 2024 | 6.3300 | 6.3700 | 5.9000 | 5.9500 | 5.9500 | 1,866,100 |
| Apr 10, 2024 | 6.3800 | 6.4800 | 6.2300 | 6.2700 | 6.2700 | 2,400,500 |
| Apr 09, 2024 | 6.6900 | 6.8100 | 6.5400 | 6.7600 | 6.7600 | 1,625,000 |
| Apr 08, 2024 | 6.9800 | 6.9800 | 6.4200 | 6.7100 | 6.7100 | 2,134,000 |
| Apr 05, 2024 | 6.9000 | 7.1400 | 6.8000 | 6.9200 | 6.9200 | 1,182,600 |
| Apr 04, 2024 | 7.1800 | 7.3500 | 6.9300 | 6.9700 | 6.9700 | 1,201,800 |
| Apr 03, 2024 | 6.7800 | 7.2900 | 6.6500 | 7.0100 | 7.0100 | 2,643,000 |
| Apr 02, 2024 | 6.8400 | 7.0800 | 6.7500 | 6.8000 | 6.8000 | 1,872,800 |
| Apr 01, 2024 | 7.3300 | 7.3300 | 6.8900 | 7.0800 | 7.0800 | 1,856,500 |
| Mar 28, 2024 | 7.2700 | 7.6500 | 7.2300 | 7.3400 | 7.3400 | 2,715,600 |
| Mar 27, 2024 | 6.9700 | 7.3700 | 6.7700 | 7.3400 | 7.3400 | 2,110,400 |
| Mar 26, 2024 | 7.0300 | 7.1300 | 6.6800 | 6.8600 | 6.8600 | 2,942,800 |
| Mar 25, 2024 | 6.5800 | 7.0100 | 6.5400 | 6.8700 | 6.8700 | 1,986,500 |
| Mar 22, 2024 | 7.4700 | 7.5900 | 6.6100 | 6.6100 | 6.6100 | 1,995,200 |
| Mar 21, 2024 | 7.5100 | 7.7000 | 7.1900 | 7.4300 | 7.4300 | 1,991,600 |
| Mar 20, 2024 | 6.9500 | 7.6600 | 6.7800 | 7.4300 | 7.4300 | 2,954,000 |
| Mar 19, 2024 | 6.8300 | 7.2800 | 6.8000 | 7.0000 | 7.0000 | 3,468,500 |
| Mar 18, 2024 | 7.4900 | 7.5000 | 6.9500 | 7.0400 | 7.0400 | 2,265,300 |
| Mar 15, 2024 | 7.2400 | 7.7000 | 7.2100 | 7.4900 | 7.4900 | 10,371,400 |
| Mar 14, 2024 | 7.6200 | 7.6700 | 6.9100 | 7.2300 | 7.2300 | 2,240,400 |
| Mar 13, 2024 | 7.6000 | 7.9800 | 7.4000 | 7.6400 | 7.6400 | 1,829,800 |
| Mar 12, 2024 | 7.8300 | 8.2700 | 7.6500 | 7.6600 | 7.6600 | 2,759,400 |
| Mar 11, 2024 | 8.1500 | 8.4400 | 7.8600 | 7.8900 | 7.8900 | 1,814,400 |
| Mar 08, 2024 | 8.5200 | 8.7400 | 7.8200 | 8.1200 | 8.1200 | 2,478,100 |
| Mar 07, 2024 | 8.0200 | 8.8300 | 7.9300 | 8.3500 | 8.3500 | 3,892,600 |
| Mar 06, 2024 | 7.1600 | 8.0700 | 7.0100 | 7.9800 | 7.9800 | 2,576,200 |
| Mar 05, 2024 | 7.0200 | 7.0700 | 6.8100 | 6.9300 | 6.9300 | 1,541,400 |
| Mar 04, 2024 | 7.7700 | 7.9000 | 7.0500 | 7.0800 | 7.0800 | 1,609,900 |
| Mar 01, 2024 | 7.1600 | 7.8000 | 7.1600 | 7.7400 | 7.7400 | 1,836,400 |
| Feb 29, 2024 | 7.4300 | 7.6000 | 7.0600 | 7.0900 | 7.0900 | 1,901,800 |
| Feb 28, 2024 | 7.3600 | 8.1700 | 7.0700 | 7.1400 | 7.1400 | 3,711,600 |
| Feb 27, 2024 | 7.5600 | 8.6300 | 6.7100 | 7.4600 | 7.4600 | 4,110,400 |
| Feb 26, 2024 | 6.9600 | 7.1700 | 6.6700 | 6.9500 | 6.9500 | 2,120,600 |
| Feb 23, 2024 | 6.8600 | 7.1100 | 6.7500 | 6.9600 | 6.9600 | 1,537,000 |
| Feb 22, 2024 | 6.9200 | 7.0400 | 6.6200 | 6.8800 | 6.8800 | 1,941,400 |
| Feb 21, 2024 | 7.0300 | 7.0900 | 6.4700 | 6.8300 | 6.8300 | 2,046,900 |
| Feb 20, 2024 | 7.3600 | 7.6000 | 6.7900 | 7.0600 | 7.0600 | 2,889,500 |
| Feb 16, 2024 | 7.0000 | 7.7400 | 6.8700 | 7.5600 | 7.5600 | 2,555,600 |
| Feb 15, 2024 | 6.6300 | 7.2000 | 6.5100 | 7.0800 | 7.0800 | 2,974,900 |
| Feb 14, 2024 | 6.5800 | 6.6000 | 6.2100 | 6.4900 | 6.4900 | 1,486,300 |
| Feb 13, 2024 | 6.3900 | 6.5400 | 6.1700 | 6.3900 | 6.3900 | 2,245,000 |
| Feb 12, 2024 | 6.3100 | 6.8800 | 6.1900 | 6.8600 | 6.8600 | 2,549,300 |
| Feb 09, 2024 | 6.1600 | 6.3000 | 5.9600 | 6.2900 | 6.2900 | 2,776,100 |
| Feb 08, 2024 | 5.5800 | 6.1600 | 5.4900 | 6.1100 | 6.1100 | 3,952,500 |
| Feb 07, 2024 | 5.7800 | 5.8500 | 5.5400 | 5.5600 | 5.5600 | 2,394,700 |
| Feb 06, 2024 | 6.3300 | 6.3300 | 5.2900 | 5.7400 | 5.7400 | 3,566,000 |
| Feb 05, 2024 | 6.3600 | 6.6400 | 5.5900 | 6.3600 | 6.3600 | 3,202,400 |
| Feb 02, 2024 | 6.7000 | 6.8300 | 6.1900 | 6.5200 | 6.5200 | 4,236,500 |
| Feb 01, 2024 | 6.2400 | 6.8900 | 6.0400 | 6.7600 | 6.7600 | 6,402,000 |
| Jan 31, 2024 | 5.5200 | 6.6400 | 5.4600 | 6.1600 | 6.1600 | 6,739,000 |
| Jan 30, 2024 | 5.6400 | 5.7700 | 5.4200 | 5.5800 | 5.5800 | 2,795,300 |
| Jan 29, 2024 | 4.5600 | 5.9500 | 4.4300 | 5.7200 | 5.7200 | 7,354,500 |
| Jan 26, 2024 | 4.6300 | 4.6800 | 4.4300 | 4.5600 | 4.5600 | 1,400,900 |
| Jan 25, 2024 | 4.6600 | 4.8000 | 4.4000 | 4.5600 | 4.5600 | 1,609,300 |
| Jan 24, 2024 | 4.9700 | 4.9900 | 4.5900 | 4.6100 | 4.6100 | 4,570,700 |
| Jan 23, 2024 | 4.8000 | 4.9700 | 4.7200 | 4.8300 | 4.8300 | 3,456,600 |
| Jan 22, 2024 | 4.6200 | 4.9700 | 4.5600 | 4.7200 | 4.7200 | 3,129,700 |
| Jan 19, 2024 | 4.4000 | 4.6300 | 4.1000 | 4.5300 | 4.5300 | 3,284,500 |
| Jan 18, 2024 | 4.4300 | 4.5800 | 4.1800 | 4.3300 | 4.3300 | 3,217,700 |
| Jan 17, 2024 | 4.3100 | 4.6900 | 4.2400 | 4.4000 | 4.4000 | 2,159,400 |
| Jan 16, 2024 | 4.4200 | 4.7400 | 4.4100 | 4.5100 | 4.5100 | 2,393,900 |
| Jan 12, 2024 | 4.5700 | 4.7500 | 4.3600 | 4.5500 | 4.5500 | 3,231,000 |
| Jan 11, 2024 | 4.4900 | 4.6500 | 4.3000 | 4.4500 | 4.4500 | 2,543,900 |
| Jan 10, 2024 | 4.4200 | 4.6300 | 4.2700 | 4.5700 | 4.5700 | 3,258,400 |
| Jan 09, 2024 | 4.0500 | 4.5300 | 3.9700 | 4.4100 | 4.4100 | 3,618,300 |
| Jan 08, 2024 | 3.8000 | 4.3000 | 3.5800 | 4.1200 | 4.1200 | 3,523,500 |
| Jan 05, 2024 | 3.7600 | 3.9600 | 3.6200 | 3.7700 | 3.7700 | 1,135,400 |
| Jan 04, 2024 | 3.5500 | 3.9400 | 3.5000 | 3.8400 | 3.8400 | 2,149,300 |
| Jan 03, 2024 | 3.5800 | 3.6600 | 3.4600 | 3.5400 | 3.5400 | 2,730,000 |
| Jan 02, 2024 | 3.6600 | 4.1000 | 3.5600 | 3.6900 | 3.6900 | 1,710,700 |
| Dec 29, 2023 | 4.0900 | 4.1100 | 3.7200 | 3.7400 | 3.7400 | 1,652,700 |
| Dec 28, 2023 | 3.6500 | 4.1300 | 3.6500 | 3.9400 | 3.9400 | 1,701,100 |
| Dec 27, 2023 | 3.7800 | 3.9400 | 3.5700 | 3.6600 | 3.6600 | 2,045,200 |
| Dec 26, 2023 | 3.4900 | 3.8000 | 3.4300 | 3.7200 | 3.7200 | 3,278,900 |
| Dec 22, 2023 | 3.3600 | 3.6800 | 3.3400 | 3.4200 | 3.4200 | 1,388,900 |
| Dec 21, 2023 | 3.1300 | 3.4200 | 3.1100 | 3.3500 | 3.3500 | 1,261,000 |
| Dec 20, 2023 | 3.2500 | 3.3800 | 3.0500 | 3.0600 | 3.0600 | 1,420,700 |
| Dec 19, 2023 | 3.1700 | 3.3900 | 3.0900 | 3.2900 | 3.2900 | 2,332,300 |
| Dec 18, 2023 | 2.9800 | 3.5500 | 2.9600 | 3.1500 | 3.1500 | 3,196,600 |
| Dec 15, 2023 | 3.0300 | 3.1600 | 2.9900 | 3.0200 | 3.0200 | 4,124,900 |
| Dec 14, 2023 | 2.8200 | 3.0200 | 2.7700 | 2.9800 | 2.9800 | 3,377,900 |
| Dec 13, 2023 | 2.4000 | 2.6900 | 2.3100 | 2.6800 | 2.6800 | 1,709,100 |
| Dec 12, 2023 | 2.2600 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 1,032,500 |
| Dec 11, 2023 | 2.2100 | 2.2900 | 2.1000 | 2.2800 | 2.2800 | 1,075,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.