Fate Therapeutics Inc (FATE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1948 | -10.3893333333 | 1.875 | 2.065 | 1.59 | 3799046 | 1.81602433 | CS |
| 4 | -0.4698 | -21.8511627907 | 2.15 | 3.43 | 1.59 | 4054297 | 2.39695242 | CS |
| 12 | -1.8798 | -52.8033707865 | 3.56 | 3.795 | 1.59 | 2684203 | 2.48428739 | CS |
| 26 | -1.7298 | -50.7272727273 | 3.41 | 5.92 | 1.59 | 2162687 | 3.12571018 | CS |
| 52 | -1.5698 | -48.3015384615 | 3.25 | 8.83 | 1.59 | 2391661 | 4.33864049 | CS |
| 156 | -56.5698 | -97.1155364807 | 58.25 | 66.56 | 1.59 | 2160113 | 10.17305308 | CS |
| 260 | -18.1498 | -91.5269793243 | 19.83 | 121.16 | 1.59 | 1700624 | 21.79508936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.68 | 0.02 | 1.20 | 1.675 | 1.8 | 1.6404 | 10132655 |
| 1734651300 | 1.66 | -0.03 | -1.48 | 1.69 | 1.74 | 1.59 | 3799168 |
| 1734564900 | 1.685 | -0.2 | -10.37 | 1.87 | 1.88 | 1.6399999 | 4615748 |
| 1734478500 | 1.88 | -0.12 | -6.00 | 1.98 | 2.02 | 1.8411 | 2811975 |
| 1734392100 | 2 | 0.17 | 9.29 | 1.83 | 2.065 | 1.82 | 5362204 |
| 1734132900 | 1.83 | -0.1 | -4.94 | 1.97 | 2 | 1.82 | 2681869 |
| 1734046500 | 1.925 | -0.26 | -11.70 | 2.22 | 2.22 | 1.9 | 5632814 |
| 1733960100 | 2.18 | -0.1 | -4.39 | 2.31 | 2.31 | 2.12 | 2848584 |
| 1733873700 | 2.2799999 | -0.44 | -16.18 | 2.68 | 2.7 | 2.255 | 4113146 |
| 1733787300 | 2.72 | 0.07 | 2.64 | 2.71 | 2.93 | 2.69 | 2729255 |
| 1733528100 | 2.65 | 0.27 | 11.34 | 2.38 | 2.65 | 2.37 | 2903741 |
| 1733441700 | 2.38 | -0.18 | -7.03 | 2.56 | 2.615 | 2.35 | 2467529 |
| 1733355300 | 2.56 | -0.07 | -2.66 | 2.66 | 2.75 | 2.5299999 | 1693096 |
| 1733268900 | 2.63 | -0.33 | -11.15 | 2.94 | 2.975 | 2.58 | 3489556 |
| 1733182500 | 2.96 | -0.21 | -6.62 | 3.14 | 3.3899 | 2.8201 | 4638517 |
| 1732917840 | 3.17 | 0 | 0.00 | 3.14 | 3.43 | 3.07 | 2469488 |
| 1732750500 | 3.17 | 0.49 | 18.28 | 2.68 | 3.27 | 2.68 | 5886787 |
| 1732664100 | 2.68 | 0.26 | 10.74 | 2.72 | 3.315 | 2.42 | 12253916 |
| 1732577700 | 2.42 | 0.13 | 5.68 | 2.38 | 2.5299999 | 2.35 | 3829678 |
| 1732318500 | 2.29 | 0.22 | 10.63 | 2.1 | 2.36 | 2.07 | 3911469 |
| 1732232100 | 2.07 | -0.15 | -6.76 | 2.23 | 2.2799 | 2.0099999 | 1999803 |
| 1732145700 | 2.22 | 0.04 | 1.83 | 2.16 | 2.35 | 2.0299999 | 2373556 |
| 1732059300 | 2.18 | -0.09 | -3.96 | 2.2 | 2.2599 | 2.0299999 | 4502354 |
| 1731972900 | 2.27 | 0.25 | 12.38 | 2.2599999 | 3.5 | 2.23 | 24740609 |
| 1731713700 | 2.02 | -0.06 | -2.88 | 2.11 | 2.115 | 1.96 | 1752594 |
| 1731627300 | 2.08 | -0.09 | -4.15 | 2.18 | 2.22 | 2.05 | 1798438 |
| 1731540900 | 2.17 | -0.21 | -8.82 | 2.45 | 2.555 | 2.15 | 1765708 |
| 1731454500 | 2.38 | -0.18 | -7.03 | 2.52 | 2.56 | 2.38 | 1117173 |
| 1731368100 | 2.56 | 0.14 | 5.79 | 2.46 | 2.58 | 2.375 | 1198543 |
| 1731108900 | 2.42 | -0.13 | -5.10 | 2.52 | 2.57 | 2.33 | 1957758 |
| 1731022500 | 2.55 | -0.24 | -8.60 | 2.79 | 2.79 | 2.5099999 | 1219209 |
| 1730936100 | 2.79 | 0.11 | 4.10 | 2.81 | 2.86 | 2.665 | 1752079 |
| 1730849700 | 2.68 | -0.08 | -2.90 | 2.81 | 2.81 | 2.495 | 1294193 |
| 1730763300 | 2.7599999 | 0.33 | 13.58 | 2.4 | 2.79 | 2.31 | 2250399 |
| 1730500500 | 2.43 | 0.06 | 2.53 | 2.42 | 2.4806 | 2.32 | 1811901 |
| 1730414100 | 2.37 | -0.12 | -4.82 | 2.49 | 2.5 | 2.27 | 1822752 |
| 1730327700 | 2.49 | -0.23 | -8.46 | 2.7 | 2.71 | 2.47 | 1237811 |
| 1730241300 | 2.72 | -0.15 | -5.23 | 2.87 | 2.88 | 2.665 | 1125968 |
| 1730154900 | 2.87 | 0.22 | 8.30 | 2.7 | 2.87 | 2.67 | 2208332 |
| 1729895700 | 2.65 | -0.16 | -5.69 | 2.85 | 2.85 | 2.64 | 2063740 |
| 1729809300 | 2.81 | -0.22 | -7.26 | 3.0299999 | 3.04 | 2.8 | 1019036 |
| 1729722900 | 3.0299999 | -0.16 | -5.02 | 3.17 | 3.21 | 3 | 1052627 |
| 1729636500 | 3.19 | 0.04 | 1.27 | 3.15 | 3.24 | 3.08 | 609374 |
| 1729550100 | 3.15 | -0.08 | -2.48 | 3.21 | 3.25 | 3.075 | 1845532 |
| 1729290900 | 3.23 | 0.01 | 0.31 | 3.23 | 3.32 | 3.185 | 741006 |
| 1729204500 | 3.22 | 0.01 | 0.31 | 3.19 | 3.265 | 3.1095 | 753337 |
| 1729118100 | 3.21 | 0.16 | 5.25 | 3.07 | 3.2488 | 2.985 | 1330488 |
| 1729031700 | 3.05 | 0 | 0.00 | 3.05 | 3.125 | 2.945 | 728180 |
| 1728945300 | 3.05 | -0.04 | -1.29 | 3.09 | 3.1 | 3.02 | 776331 |
| 1728686100 | 3.09 | 0.15 | 5.10 | 2.96 | 3.1 | 2.925 | 1041726 |
| 1728599700 | 2.94 | -0.07 | -2.33 | 2.96 | 3.02 | 2.85 | 1039355 |
| 1728513300 | 3.0099999 | -0.06 | -1.95 | 3.07 | 3.14 | 2.96 | 1034761 |
| 1728426900 | 3.07 | 0.02 | 0.66 | 3.04 | 3.15 | 2.98 | 1720242 |
| 1728340500 | 3.05 | -0.17 | -5.28 | 3.18 | 3.265 | 2.91 | 2455729 |
| 1728081300 | 3.22 | 0.1 | 3.21 | 3.23 | 3.35 | 3.16 | 935050 |
| 1727994900 | 3.12 | -0.09 | -2.80 | 3.17 | 3.23 | 3.06 | 1162683 |
| 1727908500 | 3.21 | -0.14 | -4.18 | 3.2799999 | 3.315 | 3.15 | 1115731 |
| 1727822100 | 3.35 | -0.15 | -4.29 | 3.5 | 3.5 | 3.2799999 | 856957 |
| 1727735700 | 3.5 | -0.07 | -1.96 | 3.59 | 3.795 | 3.48 | 1215535 |
| 1727476500 | 3.57 | 0.07 | 2.00 | 3.56 | 3.705 | 3.545 | 776299 |
| 1727390100 | 3.5 | 0.04 | 1.16 | 3.53 | 3.555 | 3.395 | 726072 |
| 1727303700 | 3.46 | 0.01 | 0.29 | 3.46 | 3.49 | 3.38 | 709793 |
| 1727217300 | 3.45 | -0.19 | -5.22 | 3.67 | 3.67 | 3.375 | 1295606 |
| 1727130900 | 3.64 | -0.23 | -5.94 | 3.9 | 3.9 | 3.63 | 596277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
