Fate Therapeutics, Inc. (FATE) Charts

$1.29

south_east
-$0.18 (-11.95%)
Day's range
$1.28
Day's range
$1.45

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