Fate Therapeutics, Inc. (FATE) Charts

$1.16

$0.01 (-0.86%)
Last update: 04:00 PM EST
Day's range
$1.12
Day's range
$1.2

5 DAY PERFORMANCE

-2.52%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+35.82%

6 MONTH PERFORMANCE

-28.40%

YEAR-TO-DATE PERFORMANCE

-29.70%

1 YEAR PERFORMANCE

-64.42%

Fate Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/25/2025 $1.18 $1.16 (-1.69%) $1.20 $1.12 836.89 K $137.32 M
06/24/2025 $1.16 $1.17 (0.86%) $1.23 $1.16 1.33 M $138.50 M
06/23/2025 $1.16 $1.14 (-1.72%) $1.18 $1.11 1.28 M $134.95 M
06/20/2025 $1.26 $1.19 (-5.56%) $1.28 $1.16 2.00 M $140.87 M
06/18/2025 $1.19 $1.21 (1.68%) $1.32 $1.16 1.86 M $143.23 M
06/17/2025 $1.24 $1.20 (-3.23%) $1.31 $1.19 1.52 M $142.05 M
06/16/2025 $1.29 $1.24 (-3.88%) $1.33 $1.21 1.50 M $146.79 M
06/13/2025 $1.40 $1.27 (-9.29%) $1.40 $1.27 2.43 M $150.34 M
06/12/2025 $1.50 $1.40 (-6.67%) $1.51 $1.39 2.17 M $165.73 M
06/11/2025 $1.72 $1.55 (-9.88%) $1.74 $1.52 4.04 M $183.48 M
06/10/2025 $1.55 $1.67 (7.74%) $1.82 $1.54 4.94 M $197.69 M
06/09/2025 $1.66 $1.52 (-8.43%) $1.66 $1.49 1.42 M $179.93 M
06/06/2025 $1.36 $1.60 (17.65%) $1.68 $1.36 4.68 M $189.40 M
06/05/2025 $1.41 $1.34 (-4.96%) $1.43 $1.34 799.85 K $158.62 M
06/04/2025 $1.36 $1.42 (4.41%) $1.45 $1.35 1.90 M $168.09 M
06/03/2025 $1.30 $1.36 (4.62%) $1.41 $1.24 1.83 M $160.99 M
06/02/2025 $1.29 $1.30 (0.78%) $1.39 $1.26 1.77 M $153.89 M
05/30/2025 $1.31 $1.21 (-7.63%) $1.33 $1.21 1.33 M $143.23 M
05/29/2025 $1.27 $1.32 (3.94%) $1.38 $1.27 1.42 M $156.26 M
05/28/2025 $1.21 $1.27 (4.96%) $1.35 $1.19 1.75 M $150.34 M
05/27/2025 $1.19 $1.22 (2.52%) $1.30 $1.19 1.40 M $144.42 M
05/23/2025 $1.16 $1.16 (0%) $1.21 $1.15 788.60 K $137.32 M
05/22/2025 $1.15 $1.20 (4.35%) $1.22 $1.14 964.30 K $142.05 M
05/21/2025 $1.21 $1.17 (-3.31%) $1.27 $1.12 1.55 M $138.50 M
05/20/2025 $1.22 $1.25 (2.46%) $1.30 $1.19 1.40 M $147.97 M
05/19/2025 $1.07 $1.22 (14.02%) $1.28 $1.07 3.20 M $144.42 M
05/16/2025 $1.00 $1.07 (7%) $1.12 $1.00 2.10 M $126.66 M
05/15/2025 $0.95 $1.01 (6.32%) $1.04 $0.93 954.83 K $119.56 M
05/14/2025 $1.05 $0.96 (-8.57%) $1.09 $0.95 2.28 M $113.64 M
05/13/2025 $1.11 $1.00 (-9.91%) $1.11 $1.00 2.23 M $118.38 M
05/12/2025 $1.09 $1.07 (-1.83%) $1.20 $1.05 2.05 M $126.66 M
05/09/2025 $1.04 $1.04 (0%) $1.14 $1.03 1.78 M $123.11 M
05/08/2025 $1.01 $1.03 (1.98%) $1.09 $0.99 2.14 M $121.93 M
05/07/2025 $0.96 $1.00 (4.57%) $1.00 $0.91 1.44 M $118.38 M
05/06/2025 $1.23 $0.96 (-22.13%) $1.23 $0.95 3.98 M $113.38 M
05/05/2025 $1.32 $1.17 (-11.36%) $1.33 $1.14 1.63 M $138.50 M
05/02/2025 $1.26 $1.31 (3.97%) $1.34 $1.23 1.37 M $155.07 M
05/01/2025 $1.28 $1.24 (-3.13%) $1.30 $1.21 1.08 M $146.79 M
04/30/2025 $1.14 $1.28 (12.28%) $1.34 $1.14 2.09 M $151.52 M
04/29/2025 $1.25 $1.17 (-6.4%) $1.27 $1.15 1.37 M $138.50 M
04/28/2025 $1.28 $1.25 (-2.34%) $1.31 $1.23 1.14 M $147.97 M
04/25/2025 $1.32 $1.28 (-3.03%) $1.35 $1.27 1.24 M $151.52 M
04/24/2025 $1.33 $1.35 (1.5%) $1.39 $1.29 1.55 M $159.81 M
04/23/2025 $1.42 $1.33 (-6.34%) $1.49 $1.33 2.16 M $157.44 M
04/22/2025 $1.26 $1.37 (8.73%) $1.42 $1.26 3.67 M $162.17 M
04/21/2025 $1.10 $1.25 (13.64%) $1.39 $1.10 5.76 M $147.97 M
04/17/2025 $1.03 $1.11 (7.77%) $1.17 $1.02 1.69 M $131.40 M
04/16/2025 $1.12 $1.05 (-6.25%) $1.18 $1.03 1.66 M $124.29 M
04/15/2025 $0.94 $1.12 (19.75%) $1.15 $0.93 1.90 M $132.58 M
04/14/2025 $1.11 $0.92 (-16.73%) $1.13 $0.87 4.18 M $109.41 M
04/11/2025 $0.94 $1.06 (12.77%) $1.07 $0.91 1.45 M $125.48 M
04/10/2025 $0.90 $0.94 (3.91%) $0.96 $0.86 998.49 K $110.70 M
04/09/2025 $0.87 $0.92 (5.7%) $0.97 $0.83 1.99 M $108.86 M
04/08/2025 $0.97 $0.91 (-6.62%) $0.99 $0.88 2.37 M $107.22 M
04/07/2025 $0.73 $0.91 (24.03%) $0.95 $0.68 4.56 M $107.65 M
04/04/2025 $0.69 $0.75 (9.27%) $0.76 $0.66 3.61 M $89.12 M
04/03/2025 $0.72 $0.68 (-5.96%) $0.74 $0.68 2.42 M $80.50 M
04/02/2025 $0.76 $0.77 (1.32%) $0.82 $0.74 3.59 M $91.15 M
04/01/2025 $0.79 $0.76 (-4.16%) $0.80 $0.75 2.59 M $89.62 M
03/31/2025 $0.82 $0.79 (-3.66%) $0.83 $0.76 1.96 M $93.53 M
03/28/2025 $0.88 $0.85 (-3.49%) $0.89 $0.84 893.12 K $100.54 M
03/27/2025 $0.85 $0.88 (3.72%) $0.89 $0.83 972.81 K $104.36 M
03/26/2025 $0.92 $0.85 (-6.86%) $0.92 $0.84 1.52 M $101.10 M