Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fate Therapeutics Inc (FATE)
Fate Therapeutics Inc (FATE) Historical

FATE Fate Therapeutics Inc

1.80

0.01 (0.56%)

Jan 04 2025 - Closed

Delayed by 15 minutes

FATE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	1.80	0.01	0.56%	1.82	1.86	1.735	1,874,729
Jan 02 2025	1.79	0.14	8.48%	1.68	1.90	1.62	4,230,606
Dec 31 2024	1.65	0.03	1.85%	1.62	1.66	1.59	3,009,000
Dec 30 2024	1.62	0.01	0.62%	1.60	1.63	1.55	2,392,838
Dec 27 2024	1.61	-0.01	-0.62%	1.69	1.72	1.57	2,406,840
Dec 26 2024	1.62	-0.04	-2.41%	1.65	1.65	1.56	2,321,022
Dec 24 2024	1.66	0.00	0.00%	1.66	1.675	1.61	1,026,808
Dec 23 2024	1.66	-0.02	-1.19%	1.65	1.69	1.57	2,282,055
Dec 20 2024	1.68	0.02	1.20%	1.675	1.80	1.6404	10,132,655
Dec 19 2024	1.66	-0.03	-1.48%	1.69	1.74	1.59	3,799,168
Dec 18 2024	1.685	-0.20	-10.37%	1.87	1.88	1.64	4,615,748
Dec 17 2024	1.88	-0.12	-6.00%	1.98	2.02	1.8411	2,811,975
Dec 16 2024	2.00	0.17	9.29%	1.83	2.065	1.82	5,362,204
Dec 13 2024	1.83	-0.10	-4.94%	1.97	2.00	1.82	2,681,869
Dec 12 2024	1.925	-0.26	-11.70%	2.22	2.22	1.90	5,632,814
Dec 11 2024	2.18	-0.10	-4.39%	2.31	2.31	2.12	2,848,584
Dec 10 2024	2.28	-0.44	-16.18%	2.68	2.70	2.255	4,113,146
Dec 09 2024	2.72	0.07	2.64%	2.71	2.93	2.69	2,729,255
Dec 06 2024	2.65	0.27	11.34%	2.38	2.65	2.37	2,903,741
Dec 05 2024	2.38	-0.18	-7.03%	2.56	2.615	2.35	2,467,529
Dec 04 2024	2.56	-0.07	-2.66%	2.66	2.75	2.53	1,693,096
Dec 03 2024	2.63	-0.33	-11.15%	2.94	2.975	2.58	3,489,556
Dec 02 2024	2.96	-0.21	-6.62%	3.14	3.3899	2.8201	4,638,517
Nov 29 2024	3.17	0.00	0.00%	3.14	3.43	3.07	2,469,488
Nov 27 2024	3.17	0.49	18.28%	2.68	3.27	2.68	5,886,787
Nov 26 2024	2.68	0.26	10.74%	2.72	3.315	2.42	12,253,916
Nov 25 2024	2.42	0.13	5.68%	2.38	2.53	2.35	3,829,678
Nov 22 2024	2.29	0.22	10.63%	2.10	2.36	2.07	3,911,469
Nov 21 2024	2.07	-0.15	-6.76%	2.23	2.2799	2.01	1,999,803
Nov 20 2024	2.22	0.04	1.83%	2.16	2.35	2.03	2,373,556
Nov 19 2024	2.18	-0.09	-3.96%	2.20	2.2599	2.03	4,502,354
Nov 18 2024	2.27	0.25	12.38%	2.26	3.50	2.23	24,740,609
Nov 15 2024	2.02	-0.06	-2.88%	2.11	2.115	1.96	1,752,594
Nov 14 2024	2.08	-0.09	-4.15%	2.18	2.22	2.05	1,798,438
Nov 13 2024	2.17	-0.21	-8.82%	2.45	2.555	2.15	1,765,708
Nov 12 2024	2.38	-0.18	-7.03%	2.52	2.56	2.38	1,117,173
Nov 11 2024	2.56	0.14	5.79%	2.46	2.58	2.375	1,198,543
Nov 08 2024	2.42	-0.13	-5.10%	2.52	2.57	2.33	1,957,758
Nov 07 2024	2.55	-0.24	-8.60%	2.79	2.79	2.51	1,219,209
Nov 06 2024	2.79	0.11	4.10%	2.81	2.86	2.665	1,752,079
Nov 05 2024	2.68	-0.08	-2.90%	2.81	2.81	2.495	1,294,193
Nov 04 2024	2.76	0.33	13.58%	2.40	2.79	2.31	2,250,399
Nov 01 2024	2.43	0.06	2.53%	2.42	2.4806	2.32	1,811,901
Oct 31 2024	2.37	-0.12	-4.82%	2.49	2.50	2.27	1,822,752
Oct 30 2024	2.49	-0.23	-8.46%	2.70	2.71	2.47	1,237,811
Oct 29 2024	2.72	-0.15	-5.23%	2.87	2.88	2.665	1,125,968
Oct 28 2024	2.87	0.22	8.30%	2.70	2.87	2.67	2,208,332
Oct 25 2024	2.65	-0.16	-5.69%	2.85	2.85	2.64	2,063,740
Oct 24 2024	2.81	-0.22	-7.26%	3.03	3.04	2.80	1,019,036
Oct 23 2024	3.03	-0.16	-5.02%	3.17	3.21	3.00	1,052,627
Oct 22 2024	3.19	0.04	1.27%	3.15	3.24	3.08	609,374
Oct 21 2024	3.15	-0.08	-2.48%	3.21	3.25	3.075	1,845,532
Oct 18 2024	3.23	0.01	0.31%	3.23	3.32	3.185	741,006
Oct 17 2024	3.22	0.01	0.31%	3.19	3.265	3.1095	753,337
Oct 16 2024	3.21	0.16	5.25%	3.07	3.2488	2.985	1,330,488
Oct 15 2024	3.05	0.00	0.00%	3.05	3.125	2.945	728,180
Oct 14 2024	3.05	-0.04	-1.29%	3.09	3.10	3.02	776,331
Oct 11 2024	3.09	0.15	5.10%	2.96	3.10	2.925	1,041,726
Oct 10 2024	2.94	-0.07	-2.33%	2.96	3.02	2.85	1,039,355
Oct 09 2024	3.01	-0.06	-1.95%	3.07	3.14	2.96	1,034,761
Oct 08 2024	3.07	0.02	0.66%	3.04	3.15	2.98	1,720,242
Oct 07 2024	3.05	-0.17	-5.28%	3.18	3.265	2.91	2,455,729

Fate Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions