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 |