5 DAY PERFORMANCE
-22.75%
1 MONTH PERFORMANCE
-29.51%
3 MONTH PERFORMANCE
-58.25%
6 MONTH PERFORMANCE
-64.27%
YEAR-TO-DATE PERFORMANCE
-21.82%
1 YEAR PERFORMANCE
-71.65%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.28 | 6.27 M | $151.92 M |
| 01/10/2025 | $1.62 | $1.47 (-9.26%) | $1.63 | $1.45 | 4.07 M | $173.12 M |
| 01/08/2025 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.63 | 1.69 M | $196.67 M |
| 01/07/2025 | $1.85 | $1.75 (-5.41%) | $1.91 | $1.72 | 1.80 M | $206.10 M |
| 01/06/2025 | $1.85 | $1.87 (1.08%) | $1.99 | $1.78 | 2.86 M | $220.23 M |
| 01/03/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.74 | 1.87 M | $211.98 M |
| 01/02/2025 | $1.68 | $1.79 (6.55%) | $1.90 | $1.62 | 4.23 M | $210.81 M |
| 12/31/2024 | $1.62 | $1.65 (1.85%) | $1.66 | $1.59 | 3.01 M | $194.32 M |
| 12/30/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.55 | 2.39 M | $190.79 M |
| 12/27/2024 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.57 | 2.41 M | $189.61 M |
| 12/26/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.56 | 2.32 M | $190.79 M |
| 12/24/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.61 | 1.03 M | $195.50 M |
| 12/23/2024 | $1.65 | $1.66 (0.61%) | $1.69 | $1.57 | 2.28 M | $195.50 M |
| 12/20/2024 | $1.68 | $1.68 (0%) | $1.80 | $1.64 | 10.14 M | $197.85 M |
| 12/19/2024 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.59 | 3.82 M | $195.50 M |
| 12/18/2024 | $1.87 | $1.69 (-9.63%) | $1.88 | $1.64 | 4.62 M | $199.03 M |
| 12/17/2024 | $1.98 | $1.88 (-5.05%) | $2.02 | $1.84 | 2.82 M | $221.41 M |
| 12/16/2024 | $1.83 | $2.00 (9.29%) | $2.07 | $1.82 | 4.72 M | $235.54 M |
| 12/13/2024 | $1.97 | $1.83 (-7.11%) | $2.00 | $1.82 | 2.68 M | $215.52 M |
| 12/12/2024 | $2.22 | $1.93 (-13.06%) | $2.22 | $1.90 | 5.64 M | $227.29 M |
| 12/11/2024 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.12 | 2.85 M | $256.74 M |
| 12/10/2024 | $2.68 | $2.28 (-14.93%) | $2.70 | $2.26 | 4.12 M | $268.51 M |
| 12/09/2024 | $2.71 | $2.72 (0.37%) | $2.93 | $2.69 | 2.73 M | $320.33 M |
| 12/06/2024 | $2.38 | $2.65 (11.34%) | $2.65 | $2.37 | 2.91 M | $312.09 M |
| 12/05/2024 | $2.55 | $2.38 (-6.67%) | $2.62 | $2.35 | 2.47 M | $280.29 M |
| 12/04/2024 | $2.66 | $2.56 (-3.76%) | $2.75 | $2.53 | 1.69 M | $301.49 M |
| 12/03/2024 | $2.94 | $2.63 (-10.54%) | $2.98 | $2.58 | 3.49 M | $309.73 M |
| 12/02/2024 | $3.14 | $2.96 (-5.73%) | $3.39 | $2.82 | 4.64 M | $348.60 M |
| 11/29/2024 | $3.14 | $3.17 (0.96%) | $3.43 | $3.07 | 2.47 M | $373.33 M |
| 11/27/2024 | $2.68 | $3.17 (18.28%) | $3.27 | $2.68 | 5.89 M | $373.33 M |
| 11/26/2024 | $2.72 | $2.68 (-1.47%) | $3.32 | $2.42 | 12.26 M | $315.62 M |
| 11/25/2024 | $2.38 | $2.42 (1.68%) | $2.53 | $2.35 | 3.87 M | $285.00 M |
| 11/22/2024 | $2.10 | $2.29 (9.05%) | $2.36 | $2.07 | 3.91 M | $269.69 M |
| 11/21/2024 | $2.23 | $2.07 (-7.17%) | $2.28 | $2.01 | 2.01 M | $243.78 M |
| 11/20/2024 | $2.16 | $2.22 (2.78%) | $2.35 | $2.03 | 2.37 M | $261.45 M |
| 11/19/2024 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.03 | 4.51 M | $256.74 M |
| 11/18/2024 | $2.26 | $2.27 (0.44%) | $3.50 | $2.23 | 24.75 M | $267.34 M |
| 11/15/2024 | $2.11 | $2.02 (-4.27%) | $2.12 | $1.96 | 1.75 M | $237.89 M |
| 11/14/2024 | $2.18 | $2.08 (-4.59%) | $2.22 | $2.05 | 1.80 M | $244.96 M |
| 11/13/2024 | $2.45 | $2.17 (-11.43%) | $2.56 | $2.15 | 1.76 M | $255.56 M |
| 11/12/2024 | $2.52 | $2.38 (-5.56%) | $2.56 | $2.38 | 1.12 M | $280.29 M |
| 11/11/2024 | $2.46 | $2.56 (4.07%) | $2.58 | $2.38 | 1.20 M | $301.49 M |
| 11/08/2024 | $2.52 | $2.42 (-3.97%) | $2.57 | $2.33 | 1.96 M | $284.27 M |
| 11/07/2024 | $2.79 | $2.55 (-8.6%) | $2.79 | $2.51 | 1.22 M | $299.54 M |
| 11/06/2024 | $2.81 | $2.79 (-0.71%) | $2.89 | $2.67 | 1.91 M | $327.74 M |
| 11/05/2024 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.50 | 1.29 M | $314.81 M |
| 11/04/2024 | $2.40 | $2.76 (15%) | $2.79 | $2.31 | 2.25 M | $324.21 M |
| 11/01/2024 | $2.42 | $2.43 (0.41%) | $2.48 | $2.32 | 1.81 M | $285.45 M |
| 10/31/2024 | $2.49 | $2.37 (-4.82%) | $2.50 | $2.27 | 1.83 M | $278.40 M |
| 10/30/2024 | $2.70 | $2.49 (-7.78%) | $2.71 | $2.47 | 1.24 M | $292.50 M |
| 10/29/2024 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.67 | 1.13 M | $319.51 M |
| 10/28/2024 | $2.70 | $2.87 (6.3%) | $2.87 | $2.67 | 2.21 M | $337.13 M |
| 10/25/2024 | $2.81 | $2.65 (-5.69%) | $2.81 | $2.64 | 2.07 M | $311.29 M |
| 10/24/2024 | $3.03 | $2.81 (-7.26%) | $3.04 | $2.80 | 1.02 M | $330.09 M |
| 10/23/2024 | $3.17 | $3.03 (-4.42%) | $3.21 | $3.00 | 1.05 M | $355.93 M |
| 10/22/2024 | $3.14 | $3.19 (1.59%) | $3.24 | $3.08 | 609,634 | $374.72 M |
| 10/21/2024 | $3.21 | $3.15 (-1.87%) | $3.25 | $3.08 | 1.85 M | $370.02 M |
| 10/18/2024 | $3.23 | $3.23 (0%) | $3.32 | $3.19 | 741,041 | $379.42 M |
| 10/17/2024 | $3.19 | $3.22 (0.94%) | $3.27 | $3.11 | 753,337 | $378.25 M |
| 10/16/2024 | $3.07 | $3.21 (4.56%) | $3.25 | $2.99 | 1.33 M | $377.07 M |
| 10/15/2024 | $3.05 | $3.05 (0%) | $3.13 | $2.95 | 728,200 | $358.28 M |
| 10/14/2024 | $3.06 | $3.05 (-0.33%) | $3.10 | $3.02 | 776,331 | $358.28 M |