5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+92.65%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
-46.09%
YEAR-TO-DATE PERFORMANCE
-20.61%
1 YEAR PERFORMANCE
-67.73%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.26 | $1.31 (3.97%) | $1.34 | $1.23 | 1.37 M | $151.60 M |
| 05/01/2025 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.21 | 1.08 M | $143.50 M |
| 04/30/2025 | $1.14 | $1.28 (12.28%) | $1.34 | $1.14 | 2.09 M | $148.13 M |
| 04/29/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.15 | 1.37 M | $135.40 M |
| 04/28/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.23 | 1.14 M | $144.66 M |
| 04/25/2025 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.27 | 1.24 M | $148.13 M |
| 04/24/2025 | $1.33 | $1.35 (1.5%) | $1.39 | $1.29 | 1.55 M | $156.23 M |
| 04/23/2025 | $1.42 | $1.33 (-6.34%) | $1.49 | $1.33 | 2.16 M | $153.92 M |
| 04/22/2025 | $1.26 | $1.37 (8.73%) | $1.42 | $1.26 | 3.67 M | $158.55 M |
| 04/21/2025 | $1.10 | $1.25 (13.64%) | $1.39 | $1.10 | 5.76 M | $144.66 M |
| 04/17/2025 | $1.03 | $1.11 (7.77%) | $1.17 | $1.02 | 1.69 M | $128.46 M |
| 04/16/2025 | $1.12 | $1.05 (-6.25%) | $1.18 | $1.03 | 1.66 M | $121.51 M |
| 04/15/2025 | $0.94 | $1.12 (19.75%) | $1.15 | $0.93 | 1.90 M | $129.61 M |
| 04/14/2025 | $1.11 | $0.92 (-16.73%) | $1.13 | $0.87 | 4.18 M | $106.97 M |
| 04/11/2025 | $0.94 | $1.06 (12.77%) | $1.07 | $0.91 | 1.45 M | $122.67 M |
| 04/10/2025 | $0.90 | $0.94 (3.91%) | $0.96 | $0.86 | 998.49 K | $108.23 M |
| 04/09/2025 | $0.87 | $0.92 (5.7%) | $0.97 | $0.83 | 1.99 M | $106.42 M |
| 04/08/2025 | $0.97 | $0.91 (-6.62%) | $0.99 | $0.88 | 2.37 M | $104.83 M |
| 04/07/2025 | $0.73 | $0.91 (24.03%) | $0.95 | $0.68 | 4.56 M | $105.24 M |
| 04/04/2025 | $0.69 | $0.75 (9.27%) | $0.76 | $0.66 | 3.61 M | $87.13 M |
| 04/03/2025 | $0.72 | $0.68 (-5.96%) | $0.74 | $0.68 | 2.42 M | $78.69 M |
| 04/02/2025 | $0.76 | $0.77 (1.32%) | $0.82 | $0.74 | 3.59 M | $89.11 M |
| 04/01/2025 | $0.79 | $0.76 (-4.16%) | $0.80 | $0.75 | 2.59 M | $87.62 M |
| 03/31/2025 | $0.82 | $0.79 (-3.66%) | $0.83 | $0.76 | 1.96 M | $91.44 M |
| 03/28/2025 | $0.88 | $0.85 (-3.49%) | $0.89 | $0.84 | 893.12 K | $98.29 M |
| 03/27/2025 | $0.85 | $0.88 (3.72%) | $0.89 | $0.83 | 972.81 K | $102.03 M |
| 03/26/2025 | $0.92 | $0.85 (-6.86%) | $0.92 | $0.84 | 1.52 M | $98.84 M |
| 03/25/2025 | $0.94 | $0.90 (-4.42%) | $0.95 | $0.89 | 1.70 M | $104.47 M |
| 03/24/2025 | $0.93 | $0.94 (1.16%) | $0.96 | $0.91 | 1.56 M | $108.88 M |
| 03/21/2025 | $0.92 | $0.91 (-1.05%) | $0.94 | $0.90 | 1.16 M | $105.76 M |
| 03/20/2025 | $0.91 | $0.94 (2.93%) | $0.95 | $0.90 | 965.68 K | $108.40 M |
| 03/19/2025 | $0.91 | $0.91 (-0.48%) | $0.94 | $0.88 | 915.03 K | $104.80 M |
| 03/18/2025 | $0.95 | $0.92 (-3.21%) | $0.96 | $0.91 | 1.08 M | $106.53 M |
| 03/17/2025 | $0.96 | $0.97 (0.92%) | $1.00 | $0.90 | 1.21 M | $111.83 M |
| 03/14/2025 | $0.97 | $0.94 (-2.89%) | $0.97 | $0.91 | 1.42 M | $108.96 M |
| 03/13/2025 | $0.99 | $0.94 (-4.7%) | $1.00 | $0.87 | 2.37 M | $109.19 M |
| 03/12/2025 | $0.96 | $1.01 (5.21%) | $1.03 | $0.93 | 1.98 M | $116.88 M |
| 03/11/2025 | $0.92 | $0.96 (4.34%) | $0.99 | $0.87 | 1.89 M | $111.09 M |
| 03/10/2025 | $0.98 | $0.93 (-5.75%) | $0.99 | $0.89 | 2.28 M | $107.26 M |
| 03/07/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $0.98 | 1.92 M | $116.88 M |
| 03/06/2025 | $0.91 | $1.04 (14.29%) | $1.06 | $0.88 | 2.77 M | $120.36 M |
| 03/05/2025 | $0.96 | $0.91 (-5.72%) | $0.97 | $0.89 | 3.38 M | $104.74 M |
| 03/04/2025 | $0.99 | $0.95 (-3.89%) | $1.01 | $0.93 | 3.43 M | $109.94 M |
| 03/03/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $0.98 | 3.84 M | $119.20 M |
| 02/28/2025 | $1.07 | $1.12 (4.67%) | $1.14 | $1.00 | 8.67 M | $131.90 M |
| 02/27/2025 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 3.67 M | $128.37 M |
| 02/26/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.13 | 2.90 M | $136.61 M |
| 02/25/2025 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.18 | 2.76 M | $144.86 M |
| 02/24/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.29 | 1.51 M | $160.17 M |
| 02/21/2025 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.40 | 2.18 M | $167.23 M |
| 02/20/2025 | $1.71 | $1.55 (-9.36%) | $1.72 | $1.52 | 3.14 M | $182.54 M |
| 02/19/2025 | $1.51 | $1.71 (13.25%) | $1.81 | $1.43 | 5.56 M | $201.39 M |
| 02/18/2025 | $1.50 | $1.53 (2%) | $1.70 | $1.49 | 8.59 M | $180.19 M |
| 02/14/2025 | $1.29 | $1.42 (10.08%) | $1.59 | $1.29 | 4.02 M | $167.23 M |
| 02/13/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 1.53 M | $149.57 M |
| 02/12/2025 | $1.19 | $1.25 (5.04%) | $1.26 | $1.17 | 1.12 M | $147.21 M |
| 02/11/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.17 | 1.45 M | $142.50 M |
| 02/10/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 1.17 M | $147.21 M |
| 02/07/2025 | $1.39 | $1.27 (-8.63%) | $1.40 | $1.27 | 1.01 M | $149.57 M |
| 02/06/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 551.20 K | $164.88 M |
| 02/05/2025 | $1.32 | $1.42 (7.58%) | $1.49 | $1.32 | 1.54 M | $167.23 M |
| 02/04/2025 | $1.26 | $1.31 (3.97%) | $1.31 | $1.23 | 911.76 K | $154.28 M |
| 02/03/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.21 | 1.24 M | $149.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
