FATE Quote, Trading Chart, Fate Therapeutics Inc.

home / stock / fate / fate quote

Stock Information
Company Name: Fate Therapeutics Inc.
Stock Symbol: FATE
Market: NASDAQ
Website: fatetherapeutics.com
Menu
FATE FATE Quote FATE Short FATE News FATE Articles FATE Message Board
Get FATE Alerts

News, Short Squeeze, Breakout and More Instantly...
FATE Quote
Last:$4.225
Change Percent:-1.97%
Open:$4.3
Previous Close:$4.31
High:$4.39
Low:$4.17
Volume:452,644
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FATE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.3
Close:$4.31
High:$4.39
Low:$4.17
Volume:452,644
Date:2024-07-18
Open:$4.43
Close:$4.31
High:$4.58
Low:$4.22
Volume:2,609,485
Date:2024-07-17
Open:$4.407
Close:$4.46
High:$4.74
Low:$4.28
Volume:3,450,347
Date:2024-07-16
Open:$3.92
Close:$4.55
High:$5
Low:$3.92
Volume:7,655,577
Date:2024-07-15
Open:$3.67
Close:$3.89
High:$3.91
Low:$3.55
Volume:2,331,612
Date:2024-07-12
Open:$3.44
Close:$3.61
High:$3.71
Low:$3.39
Volume:1,996,053
Date:2024-07-11
Open:$3.22
Close:$3.4
High:$3.46
Low:$3.22
Volume:2,397,454
Date:2024-07-10
Open:$3.17
Close:$3.12
High:$3.195
Low:$3.06
Volume:938,154
Date:2024-07-09
Open:$3.1
Close:$3.13
High:$3.165
Low:$3.025
Volume:1,322,292
Date:2024-07-08
Open:$3.19
Close:$3.12
High:$3.34
Low:$3.11
Volume:983,393
Date:2024-07-05
Open:$3.17
Close:$3.17
High:$3.17
Low:$3.09
Volume:1,168,186
Date:2024-07-04
Open:$3.21
Close:$3.16
High:$3.355
Low:$3.14
Volume:581,507
Date:2024-07-03
Open:$3.21
Close:$3.16
High:$3.355
Low:$3.14
Volume:581,507
Date:2024-07-02
Open:$3.23
Close:$3.22
High:$3.245
Low:$3.09
Volume:1,227,377
Date:2024-07-01
Open:$3.3
Close:$3.26
High:$3.39
Low:$3.205
Volume:1,035,215
Date:2024-06-28
Open:$3.25
Close:$3.28
High:$3.3
Low:$3.125
Volume:3,809,549
Date:2024-06-27
Open:$3.26
Close:$3.265
High:$3.345
Low:$3.1
Volume:1,090,446
Date:2024-06-26
Open:$3.64
Close:$3.26
High:$3.66
Low:$3.245
Volume:1,606,367
Date:2024-06-25
Open:$3.83
Close:$3.72
High:$3.93
Low:$3.72
Volume:802,410
Date:2024-06-24
Open:$3.76
Close:$3.84
High:$3.98
Low:$3.76
Volume:1,298,370