Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Fate Therapeutics Inc | FATE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.34 | -8.06% | 3.88 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.23 | 3.80 | 4.23 | 3.88 | 4.22 |
FATE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.97 | 4.50 | 3.80 | 4.07 | 3,295,827 | -0.09 | -2.27% |
| 1 Month | 6.69 | 6.81 | 3.74 | 4.68 | 2,713,357 | -2.81 | -42.00% |
| 3 Months | 6.39 | 8.83 | 3.74 | 6.33 | 2,586,298 | -2.51 | -39.28% |
| 6 Months | 2.46 | 8.83 | 1.91 | 5.24 | 2,511,215 | 1.42 | 57.72% |
| 1 Year | 5.65 | 8.83 | 1.63 | 4.48 | 2,357,533 | -1.77 | -31.33% |
| 3 Years | 79.30 | 97.43 | 1.63 | 18.43 | 1,923,382 | -75.42 | -95.11% |
| 5 Years | 17.64 | 121.16 | 1.63 | 24.62 | 1,527,358 | -13.76 | -78.00% |
FATE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.88 | -0.34 | -8.06% | 4.23 | 4.23 | 3.80 | 1,983,083 |
| May 06 2024 | 4.22 | 0.16 | 3.94% | 4.08 | 4.26 | 4.01 | 2,228,356 |
| May 03 2024 | 4.06 | -0.04 | -0.98% | 4.30 | 4.50 | 4.05 | 2,024,984 |
| May 02 2024 | 4.10 | 0.01 | 0.24% | 4.12 | 4.22 | 3.925 | 3,311,981 |
| May 01 2024 | 4.09 | 0.14 | 3.54% | 3.95 | 4.33 | 3.88 | 4,982,489 |
| Apr 30 2024 | 3.95 | -0.09 | -2.23% | 3.97 | 4.13 | 3.91 | 3,931,325 |
| Apr 29 2024 | 4.04 | 0.24 | 6.32% | 3.79 | 4.185 | 3.79 | 3,310,678 |
| Apr 26 2024 | 3.80 | -0.07 | -1.81% | 3.88 | 3.95 | 3.74 | 2,732,199 |
| Apr 25 2024 | 3.87 | -0.43 | -10.00% | 4.15 | 4.15 | 3.78 | 3,601,627 |
| Apr 24 2024 | 4.30 | -0.24 | -5.29% | 4.59 | 4.66 | 4.17 | 2,273,158 |
| Apr 23 2024 | 4.54 | -0.24 | -5.02% | 4.79 | 5.02 | 4.485 | 4,022,308 |
| Apr 22 2024 | 4.78 | -0.01 | -0.21% | 4.84 | 4.92 | 4.665 | 1,434,085 |
| Apr 19 2024 | 4.79 | -0.25 | -4.96% | 4.95 | 5.11 | 4.695 | 2,689,660 |
| Apr 18 2024 | 5.04 | -0.23 | -4.36% | 5.27 | 5.345 | 4.98 | 2,343,310 |
| Apr 17 2024 | 5.27 | -0.11 | -2.04% | 5.50 | 5.63 | 5.21 | 2,149,345 |
| Apr 16 2024 | 5.38 | -0.26 | -4.61% | 5.53 | 5.74 | 5.32 | 2,815,209 |
| Apr 15 2024 | 5.64 | -0.13 | -2.25% | 5.80 | 5.955 | 5.39 | 2,687,398 |
| Apr 12 2024 | 5.77 | -0.18 | -3.03% | 5.95 | 5.95 | 5.67 | 1,837,647 |
| Apr 11 2024 | 5.95 | -0.32 | -5.10% | 6.33 | 6.37 | 5.90 | 1,866,176 |
| Apr 10 2024 | 6.27 | -0.49 | -7.25% | 6.38 | 6.48 | 6.23 | 2,400,251 |
| Apr 09 2024 | 6.76 | 0.05 | 0.75% | 6.69 | 6.81 | 6.54 | 1,624,953 |
| Apr 08 2024 | 6.71 | -0.21 | -3.03% | 6.98 | 6.98 | 6.42 | 2,134,002 |
