-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-4.63% -
3 MONTH PERFORMANCE
+7.36% -
6 MONTH PERFORMANCE
-50.56% -
YEAR-TO-DATE PERFORMANCE
-6.42% -
1 YEAR PERFORMANCE
+65.09%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.59 | $3.50 (-2.51%) | $3.80 | $3.48 | 1.21 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 |
| 08/16/2024 | $3.37 | $3.40 (0.89%) | $3.45 | $3.26 | 1.42 M | $399.39 M |
| 08/15/2024 | $3.43 | $3.39 (-1.17%) | $3.51 | $3.27 | 1.64 M | $398.22 M |
| 08/14/2024 | $3.38 | $3.27 (-3.25%) | $3.54 | $3.21 | 1.58 M | $384.12 M |
| 08/13/2024 | $3.34 | $3.34 (0%) | $3.44 | $3.25 | 1.10 M | $392.34 M |
| 08/12/2024 | $3.44 | $3.33 (-3.2%) | $3.44 | $3.23 | 1.70 M | $391.17 M |
| 08/09/2024 | $3.64 | $3.37 (-7.42%) | $3.71 | $3.32 | 2.76 M | $340.72 M |
| 08/08/2024 | $4.00 | $3.62 (-9.5%) | $4.09 | $3.50 | 3.32 M | $366.00 M |
| 08/07/2024 | $4.40 | $3.98 (-9.55%) | $4.48 | $3.90 | 1.54 M | $402.40 M |
| 08/06/2024 | $4.23 | $4.29 (1.42%) | $4.61 | $4.03 | 1.38 M | $433.74 M |
| 08/05/2024 | $4.11 | $4.19 (1.95%) | $4.55 | $4.05 | 2.01 M | $423.63 M |
| 08/02/2024 | $4.48 | $4.63 (3.35%) | $4.66 | $4.34 | 2.53 M | $468.11 M |
| 08/01/2024 | $5.35 | $4.88 (-8.79%) | $5.49 | $4.87 | 1.80 M | $493.39 M |
| 07/31/2024 | $5.15 | $5.33 (3.5%) | $5.75 | $5.01 | 2.01 M | $538.89 M |
| 07/30/2024 | $5.41 | $5.13 (-5.18%) | $5.58 | $5.07 | 2.98 M | $518.67 M |
| 07/29/2024 | $5.43 | $5.41 (-0.37%) | $5.68 | $5.32 | 1.31 M | $546.97 M |
| 07/26/2024 | $5.59 | $5.44 (-2.68%) | $5.92 | $5.34 | 1.44 M | $550.01 M |
| 07/25/2024 | $5.19 | $5.40 (4.05%) | $5.68 | $5.18 | 1.47 M | $545.96 M |
| 07/24/2024 | $5.44 | $5.18 (-4.78%) | $5.72 | $5.16 | 2.91 M | $523.72 M |
| 07/23/2024 | $4.53 | $5.57 (22.96%) | $5.63 | $4.52 | 3.37 M | $563.15 M |
| 07/22/2024 | $4.33 | $4.56 (5.31%) | $4.59 | $4.16 | 1.43 M | $461.04 M |
| 07/19/2024 | $4.30 | $4.27 (-0.7%) | $4.39 | $4.17 | 1.00 M | $431.72 M |
| 07/18/2024 | $4.43 | $4.31 (-2.71%) | $4.58 | $4.22 | 2.61 M | $435.76 M |
| 07/17/2024 | $4.41 | $4.46 (1.13%) | $4.74 | $4.28 | 3.45 M | $450.93 M |
| 07/16/2024 | $3.92 | $4.55 (16.07%) | $5.00 | $3.92 | 7.66 M | $460.02 M |
| 07/15/2024 | $3.67 | $3.89 (5.99%) | $3.91 | $3.55 | 2.33 M | $393.30 M |
| 07/12/2024 | $3.44 | $3.61 (4.94%) | $3.71 | $3.39 | 2.00 M | $364.99 M |
| 07/11/2024 | $3.22 | $3.40 (5.59%) | $3.46 | $3.22 | 2.40 M | $343.75 M |
| 07/10/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.06 | 938,154 | $315.45 M |
| 07/09/2024 | $3.10 | $3.13 (0.97%) | $3.17 | $3.03 | 1.32 M | $316.46 M |
| 07/08/2024 | $3.19 | $3.12 (-2.19%) | $3.34 | $3.11 | 983,393 | $315.45 M |
| 07/05/2024 | $3.17 | $3.17 (0%) | $3.17 | $3.09 | 1.17 M | $320.50 M |
| 07/03/2024 | $3.21 | $3.16 (-1.56%) | $3.36 | $3.14 | 581,507 | $319.49 M |
| 07/02/2024 | $3.23 | $3.22 (-0.31%) | $3.25 | $3.09 | 1.23 M | $325.56 M |
| 07/01/2024 | $3.30 | $3.26 (-1.21%) | $3.39 | $3.21 | 1.04 M | $329.60 M |