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 | -0.35 | -23.178807947 | 1.51 | 1.81 | 1.15 | 2991383 | 1.51158903 | CS |
| 4 | -0.14 | -10.7692307692 | 1.3 | 1.81 | 1.15 | 2177536 | 1.432697 | CS |
| 12 | -1.475 | -55.9772296015 | 2.635 | 2.93 | 1.04 | 2674174 | 1.66303026 | CS |
| 26 | -2.76 | -70.4081632653 | 3.92 | 4.17 | 1.04 | 2299664 | 2.22577359 | CS |
| 52 | -5.8 | -83.3333333333 | 6.96 | 8.83 | 1.04 | 2322534 | 3.62172702 | CS |
| 156 | -33.84 | -96.6857142857 | 35 | 43.12 | 1.04 | 2225482 | 8.3166837 | CS |
| 260 | -29.55 | -96.2227287528 | 30.71 | 121.16 | 1.04 | 1756481 | 20.80687713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.16 | -0.07 | -5.69 | 1.24 | 1.245 | 1.1299999 | 2883217 |
| 1740526500 | 1.23 | -0.13 | -9.56 | 1.355 | 1.36 | 1.18 | 2760287 |
| 1740440100 | 1.36 | -0.06 | -4.23 | 1.3799999 | 1.428 | 1.29 | 1484045 |
| 1740180900 | 1.42 | -0.13 | -8.09 | 1.58 | 1.58 | 1.4 | 2179691 |
| 1740094500 | 1.545 | -0.17 | -9.65 | 1.69 | 1.7 | 1.5149999 | 2976677 |
| 1740008100 | 1.71 | 0.18 | 11.76 | 1.51 | 1.81 | 1.43 | 5556213 |
| 1739921700 | 1.53 | 0.11 | 7.75 | 1.585 | 1.7 | 1.49 | 8067694 |
| 1739576100 | 1.42 | 0.15 | 11.81 | 1.3502 | 1.585 | 1.33 | 3990081 |
| 1739489700 | 1.27 | 0.02 | 1.60 | 1.28 | 1.28 | 1.235 | 1532580 |
| 1739403300 | 1.25 | 0.04 | 3.31 | 1.19 | 1.26 | 1.165 | 1112730 |
| 1739316900 | 1.21 | -0.04 | -3.20 | 1.23 | 1.25 | 1.17 | 1450228 |
| 1739230500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.24 | 1165367 |
| 1738971300 | 1.27 | -0.13 | -9.29 | 1.385 | 1.4 | 1.27 | 988609 |
| 1738884900 | 1.4 | -0.02 | -1.41 | 1.41 | 1.42 | 1.3799999 | 550216 |
| 1738798500 | 1.42 | 0.11 | 8.40 | 1.32 | 1.49 | 1.32 | 1538679 |
| 1738712100 | 1.31 | 0.04 | 3.15 | 1.25 | 1.31 | 1.23 | 873110 |
| 1738625700 | 1.27 | -0.03 | -2.31 | 1.25 | 1.3 | 1.21 | 1080021 |
| 1738366500 | 1.3 | -0.07 | -5.11 | 1.4 | 1.4 | 1.28 | 1355653 |
| 1738280100 | 1.37 | 0.06 | 4.58 | 1.33 | 1.41 | 1.31 | 1132554 |
| 1738193700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.26 | 1578744 |
| 1738107300 | 1.3 | -0.07 | -5.11 | 1.3799999 | 1.3799999 | 1.28 | 1083894 |
| 1738020900 | 1.37 | 0.04 | 3.01 | 1.29 | 1.44 | 1.29 | 1089471 |
| 1737761700 | 1.33 | -0.01 | -0.75 | 1.32 | 1.35 | 1.29 | 1058816 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | 0.02 | 1.52 | 1.33 | 1.37 | 1.28 | 2437011 |
| 1737502500 | 1.32 | 0.05 | 3.94 | 1.3 | 1.35 | 1.27 | 997945 |
| 1737156900 | 1.27 | 0.02 | 1.60 | 1.28 | 1.3 | 1.24 | 1271143 |
| 1737070500 | 1.25 | -0.07 | -5.30 | 1.32 | 1.32 | 1.22 | 1682007 |
| 1736984100 | 1.32 | 0.07 | 5.18 | 1.31 | 1.36 | 1.2649999 | 2109661 |
| 1736897700 | 1.2549999 | -0.04 | -2.71 | 1.31 | 1.32 | 1.04 | 4359556 |
| 1736811300 | 1.29 | -0.18 | -11.95 | 1.45 | 1.45 | 1.28 | 6295828 |
| 1736552100 | 1.465 | -0.21 | -12.28 | 1.6057999 | 1.61 | 1.4532 | 4016065 |
| 1736379300 | 1.67 | -0.08 | -4.57 | 1.73 | 1.73 | 1.6299999 | 1672694 |
| 1736292900 | 1.75 | -0.12 | -6.42 | 1.8144 | 1.91 | 1.72 | 1755668 |
| 1736206500 | 1.87 | 0.07 | 3.89 | 1.85 | 1.99 | 1.78 | 2821457 |
| 1735947300 | 1.8 | 0.01 | 0.56 | 1.78 | 1.86 | 1.735 | 1839153 |
| 1735860900 | 1.79 | 0.14 | 8.48 | 1.6299999 | 1.9 | 1.6299999 | 4174105 |
| 1735688100 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.59 | 3009000 |
| 1735601700 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.55 | 2365514 |
| 1735342500 | 1.61 | -0.01 | -0.62 | 1.69 | 1.72 | 1.57 | 2357495 |
| 1735256100 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.56 | 2321022 |
| 1735077840 | 1.66 | 0 | 0.00 | 1.66 | 1.675 | 1.61 | 1026808 |
| 1734996900 | 1.66 | -0.02 | -1.19 | 1.65 | 1.68 | 1.57 | 2271713 |
| 1734737700 | 1.68 | 0.02 | 1.20 | 1.68 | 1.8 | 1.645 | 9955089 |
| 1734651300 | 1.66 | -0.03 | -1.48 | 1.735 | 1.735 | 1.59 | 3724228 |
| 1734564900 | 1.685 | -0.2 | -10.37 | 1.87 | 1.88 | 1.6399999 | 4599019 |
| 1734478500 | 1.88 | -0.12 | -6.00 | 1.9935 | 2.015 | 1.8411 | 2774754 |
| 1734392100 | 2 | 0.17 | 9.29 | 1.83 | 2.065 | 1.83 | 5269222 |
| 1734132900 | 1.83 | -0.1 | -4.94 | 1.875 | 1.93 | 1.82 | 2628005 |
| 1734046500 | 1.925 | -0.26 | -11.70 | 2.109 | 2.1591999 | 1.9 | 5523756 |
| 1733960100 | 2.18 | -0.1 | -4.39 | 2.27 | 2.31 | 2.12 | 2802882 |
| 1733873700 | 2.2799999 | -0.44 | -16.18 | 2.66 | 2.66 | 2.255 | 4073526 |
| 1733787300 | 2.72 | 0.07 | 2.64 | 2.785 | 2.93 | 2.69 | 2692140 |
| 1733528100 | 2.65 | 0.27 | 11.34 | 2.38 | 2.65 | 2.37 | 2895881 |
| 1733441700 | 2.38 | -0.18 | -7.03 | 2.56 | 2.58 | 2.35 | 2415329 |
| 1733355300 | 2.56 | -0.07 | -2.66 | 2.6349999 | 2.75 | 2.5299999 | 1662378 |
| 1733268900 | 2.63 | -0.33 | -11.15 | 2.9 | 2.9 | 2.58 | 3469565 |
| 1733182500 | 2.96 | -0.21 | -6.62 | 3.14 | 3.3899 | 2.8201 | 4586101 |
| 1732917840 | 3.17 | 0 | 0.00 | 3.14 | 3.43 | 3.07 | 2443360 |
| 1732750500 | 3.17 | 0.49 | 18.28 | 2.72 | 3.27 | 2.684 | 5849842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
