Fate Therapeutics Inc (FATE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -9.55056179775 | 3.56 | 3.795 | 3.06 | 991831 | 3.33932637 | CS |
| 4 | -0.38 | -10.5555555556 | 3.6 | 4.17 | 3.06 | 991455 | 3.65888652 | CS |
| 12 | -0.22 | -6.39534883721 | 3.44 | 5.92 | 3.06 | 1599436 | 4.10982232 | CS |
| 26 | -3.96 | -55.1532033426 | 7.18 | 7.345 | 3.025 | 1972053 | 4.11507365 | CS |
| 52 | 1.38 | 75 | 1.84 | 8.83 | 1.63 | 2152841 | 4.52175949 | CS |
| 156 | -55.56 | -94.5219462402 | 58.78 | 66.56 | 1.63 | 2032894 | 12.64099419 | CS |
| 260 | -11.82 | -78.5904255319 | 15.04 | 121.16 | 1.63 | 1616999 | 23.1026699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 3.22 | 0.1 | 3.21 | 3.23 | 3.35 | 3.16 | 922120 |
| 1727994900 | 3.12 | -0.09 | -2.80 | 3.165 | 3.23 | 3.06 | 1141406 |
| 1727908500 | 3.21 | -0.14 | -4.18 | 3.215 | 3.315 | 3.15 | 1016608 |
| 1727822100 | 3.35 | -0.15 | -4.29 | 3.5 | 3.5 | 3.2799999 | 817304 |
| 1727735520 | 3.5 | -0.07 | -1.96 | 3.59 | 3.795 | 3.48 | 1207537 |
| 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 |
| 1726871700 | 3.87 | -0.13 | -3.25 | 3.95 | 4 | 3.78 | 2529357 |
| 1726785300 | 4 | 0.12 | 3.09 | 4.07 | 4.125 | 3.935 | 1003460 |
| 1726698900 | 3.88 | -0.12 | -3.00 | 4 | 4.12 | 3.78 | 790175 |
| 1726612500 | 4 | 0.04 | 1.01 | 4.04 | 4.14 | 3.93 | 981374 |
| 1726526100 | 3.96 | -0.06 | -1.49 | 4.03 | 4.17 | 3.845 | 1215223 |
| 1726266900 | 4.0199999 | 0.28 | 7.49 | 3.81 | 4.0199999 | 3.8 | 845895 |
| 1726180500 | 3.74 | -0.14 | -3.61 | 3.91 | 3.91 | 3.7 | 673985 |
| 1726094100 | 3.88 | 0.06 | 1.57 | 3.78 | 3.89 | 3.6 | 1011651 |
| 1726007700 | 3.82 | 0.37 | 10.72 | 3.42 | 3.86 | 3.42 | 947794 |
| 1725921300 | 3.45 | 0.06 | 1.77 | 3.4 | 3.52 | 3.35 | 832408 |
| 1725662100 | 3.39 | -0.16 | -4.51 | 3.6 | 3.62 | 3.33 | 710874 |
| 1725575700 | 3.55 | 0.03 | 0.85 | 3.5327 | 3.585 | 3.42 | 778205 |
| 1725489300 | 3.52 | 0.07 | 2.03 | 3.41 | 3.6378 | 3.34 | 843519 |
| 1725402900 | 3.45 | -0.22 | -5.99 | 3.67 | 3.67 | 3.325 | 1605931 |
| 1725057300 | 3.67 | 0.13 | 3.67 | 3.58 | 3.68 | 3.48 | 1046996 |
| 1724970900 | 3.54 | 0.03 | 0.85 | 3.54 | 3.66 | 3.47 | 928545 |
| 1724884500 | 3.51 | -0.08 | -2.23 | 3.59 | 3.635 | 3.43 | 1078470 |
| 1724798100 | 3.59 | -0.29 | -7.47 | 3.82 | 3.9 | 3.545 | 1511814 |
| 1724711700 | 3.88 | 0.04 | 1.04 | 3.92 | 3.92 | 3.72 | 782703 |
| 1724452500 | 3.84 | 0.07 | 1.86 | 3.83 | 3.955 | 3.71 | 1175810 |
| 1724366100 | 3.77 | -0.14 | -3.58 | 3.96 | 4.125 | 3.72 | 1625321 |
| 1724279700 | 3.91 | 0.24 | 6.54 | 3.72 | 4.0199999 | 3.58 | 1432813 |
| 1724193300 | 3.67 | 0.04 | 1.10 | 3.62 | 3.7 | 3.41 | 1116281 |
| 1724106900 | 3.63 | 0.23 | 6.76 | 3.41 | 3.72 | 3.365 | 2830446 |
| 1723847700 | 3.4 | 0.01 | 0.29 | 3.3099 | 3.45 | 3.2599999 | 1390228 |
| 1723761300 | 3.39 | 0.12 | 3.67 | 3.43 | 3.51 | 3.27 | 1638280 |
| 1723674900 | 3.27 | -0.07 | -2.10 | 3.38 | 3.54 | 3.205 | 1580077 |
| 1723588500 | 3.34 | 0.01 | 0.30 | 3.33 | 3.41 | 3.25 | 1096149 |
| 1723502100 | 3.33 | -0.04 | -1.19 | 3.44 | 3.441 | 3.23 | 1699780 |
| 1723242900 | 3.37 | -0.25 | -6.91 | 3.64 | 3.71 | 3.315 | 2761666 |
| 1723156500 | 3.62 | -0.36 | -9.05 | 4 | 4.09 | 3.501 | 3316718 |
| 1723070100 | 3.98 | -0.31 | -7.23 | 4.4 | 4.48 | 3.9 | 1543945 |
| 1722983700 | 4.29 | 0.1 | 2.39 | 4.23 | 4.61 | 4.03 | 1370605 |
| 1722897300 | 4.19 | -0.44 | -9.50 | 4.26 | 4.55 | 4.115 | 1942165 |
| 1722638100 | 4.63 | -0.25 | -5.12 | 4.63 | 4.655 | 4.335 | 2400968 |
| 1722551700 | 4.88 | -0.45 | -8.44 | 5.35 | 5.49 | 4.87 | 1803691 |
| 1722465300 | 5.33 | 0.2 | 3.90 | 5.15 | 5.7488 | 5.015 | 2013812 |
| 1722378900 | 5.13 | -0.28 | -5.18 | 5.41 | 5.58 | 5.07 | 2984860 |
| 1722292500 | 5.41 | -0.03 | -0.55 | 5.43 | 5.675 | 5.32 | 1311067 |
| 1722033300 | 5.44 | 0.04 | 0.74 | 5.59 | 5.92 | 5.34 | 1440307 |
| 1721946900 | 5.4 | 0.22 | 4.25 | 5.19 | 5.68 | 5.19 | 1458602 |
| 1721860500 | 5.18 | -0.39 | -7.00 | 5.38 | 5.72 | 5.16 | 2794789 |
| 1721774100 | 5.57 | 1.03 | 22.69 | 4.53 | 5.6299 | 4.5199999 | 3368356 |
| 1721687700 | 4.54 | 0.27 | 6.32 | 4.33 | 4.57 | 4.164 | 932978 |
| 1721428500 | 4.2699999 | -0.04 | -0.93 | 4.3099999 | 4.3099999 | 4.17 | 970703 |
| 1721342100 | 4.3099999 | -0.15 | -3.36 | 4.43 | 4.58 | 4.22 | 2613683 |
| 1721255700 | 4.46 | -0.09 | -1.98 | 4.407 | 4.74 | 4.3099999 | 3369596 |
| 1721169300 | 4.55 | 0.66 | 16.97 | 3.88 | 5 | 3.88 | 7650684 |
| 1721082900 | 3.89 | 0.28 | 7.76 | 3.67 | 3.91 | 3.55 | 2330999 |
| 1720823700 | 3.61 | 0.21 | 6.18 | 3.44 | 3.71 | 3.39 | 1996053 |
| 1720737300 | 3.4 | 0.28 | 8.97 | 3.22 | 3.46 | 3.22 | 2324430 |
| 1720650900 | 3.12 | -0.01 | -0.32 | 3.17 | 3.195 | 3.06 | 938134 |
| 1720564500 | 3.13 | 0.01 | 0.32 | 3.1 | 3.165 | 3.025 | 1322272 |
| 1720478100 | 3.12 | -0.05 | -1.58 | 3.19 | 3.34 | 3.11 | 983283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
