-
5 DAY PERFORMANCE
+5.07% -
1 MONTH PERFORMANCE
-29.41% -
3 MONTH PERFORMANCE
-32.94% -
6 MONTH PERFORMANCE
-41.54% -
YEAR-TO-DATE PERFORMANCE
-39.04% -
1 YEAR PERFORMANCE
-6.17%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.26 | $2.27 (0.44%) | $3.50 | $2.23 | 24.71 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 |
| 10/11/2024 | $2.96 | $3.09 (4.39%) | $3.10 | $2.93 | 1.04 M | $362.98 M |
| 10/10/2024 | $2.96 | $2.94 (-0.68%) | $2.97 | $2.85 | 1.04 M | $345.36 M |
| 10/09/2024 | $3.07 | $3.01 (-1.95%) | $3.14 | $2.96 | 1.03 M | $353.58 M |
| 10/08/2024 | $3.04 | $3.07 (0.99%) | $3.15 | $2.98 | 1.72 M | $360.63 M |
| 10/07/2024 | $3.18 | $3.05 (-4.09%) | $3.27 | $2.91 | 2.46 M | $358.28 M |
| 10/04/2024 | $3.23 | $3.22 (-0.31%) | $3.35 | $3.16 | 935,100 | $378.25 M |
| 10/03/2024 | $3.17 | $3.12 (-1.58%) | $3.23 | $3.06 | 1.16 M | $366.50 M |
| 10/02/2024 | $3.28 | $3.21 (-2.13%) | $3.32 | $3.15 | 1.12 M | $377.07 M |
| 10/01/2024 | $3.47 | $3.35 (-3.46%) | $3.47 | $3.28 | 857,000 | $393.52 M |
| 09/30/2024 | $3.59 | $3.50 (-2.51%) | $3.80 | $3.48 | 1.22 M | $411.14 M |
| 09/27/2024 | $3.56 | $3.57 (0.28%) | $3.71 | $3.55 | 776,613 | $419.36 M |
| 09/26/2024 | $3.53 | $3.50 (-0.85%) | $3.56 | $3.40 | 726,100 | $411.14 M |
| 09/25/2024 | $3.46 | $3.45 (-0.29%) | $3.49 | $3.38 | 711,042 | $405.27 M |
| 09/24/2024 | $3.67 | $3.45 (-5.99%) | $3.67 | $3.38 | 1.30 M | $405.27 M |
| 09/23/2024 | $3.90 | $3.64 (-6.67%) | $3.90 | $3.63 | 596,287 | $427.58 M |
| 09/20/2024 | $3.95 | $3.87 (-2.03%) | $4.00 | $3.78 | 2.53 M | $454.60 M |
| 09/19/2024 | $4.07 | $4.00 (-1.72%) | $4.20 | $3.94 | 1.02 M | $469.87 M |
| 09/18/2024 | $3.95 | $3.88 (-1.77%) | $4.12 | $3.78 | 807,814 | $455.78 M |
| 09/17/2024 | $4.04 | $4.00 (-0.99%) | $4.14 | $3.93 | 984,232 | $469.87 M |
| 09/16/2024 | $4.03 | $3.96 (-1.74%) | $4.17 | $3.85 | 1.24 M | $465.17 M |
| 09/13/2024 | $3.81 | $4.02 (5.51%) | $4.02 | $3.80 | 901,331 | $472.22 M |
| 09/12/2024 | $3.90 | $3.74 (-4.1%) | $3.98 | $3.70 | 701,800 | $439.33 M |
| 09/11/2024 | $3.78 | $3.88 (2.65%) | $3.89 | $3.60 | 1.01 M | $455.78 M |
| 09/10/2024 | $3.48 | $3.82 (9.77%) | $3.86 | $3.42 | 955,014 | $448.73 M |
| 09/09/2024 | $3.40 | $3.45 (1.47%) | $3.52 | $3.35 | 832,409 | $405.27 M |
| 09/06/2024 | $3.56 | $3.39 (-4.78%) | $3.64 | $3.33 | 718,731 | $398.22 M |
| 09/05/2024 | $3.53 | $3.55 (0.57%) | $3.62 | $3.42 | 789,700 | $417.01 M |
| 09/04/2024 | $3.41 | $3.52 (3.23%) | $3.64 | $3.34 | 843,569 | $413.49 M |
| 09/03/2024 | $3.65 | $3.45 (-5.48%) | $3.67 | $3.33 | 1.63 M | $405.27 M |
| 08/30/2024 | $3.58 | $3.67 (2.51%) | $3.68 | $3.48 | 1.05 M | $431.11 M |
| 08/29/2024 | $3.54 | $3.54 (0%) | $3.66 | $3.47 | 928,545 | $415.84 M |
| 08/28/2024 | $3.55 | $3.51 (-1.13%) | $3.64 | $3.43 | 1.08 M | $412.31 M |
| 08/27/2024 | $3.82 | $3.59 (-6.02%) | $3.90 | $3.55 | 1.51 M | $421.71 M |
| 08/26/2024 | $3.92 | $3.88 (-1.02%) | $3.92 | $3.72 | 782,705 | $455.78 M |
| 08/23/2024 | $3.83 | $3.84 (0.26%) | $3.96 | $3.71 | 1.18 M | $451.08 M |
| 08/22/2024 | $3.96 | $3.77 (-4.8%) | $4.13 | $3.72 | 1.63 M | $442.85 M |
| 08/21/2024 | $3.72 | $3.91 (5.11%) | $4.02 | $3.58 | 1.43 M | $459.30 M |
| 08/20/2024 | $3.62 | $3.67 (1.38%) | $3.70 | $3.41 | 1.12 M | $431.11 M |
| 08/19/2024 | $3.41 | $3.63 (6.45%) | $3.72 | $3.37 | 2.83 M | $426.41 M |