Fate Therapeutics Inc (FATE) Historical Stock Data
4.06 ↓0.04 (-0.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FATE is down -1.84% a day on average. There have been 8 days where Fate Therapeutics Inc closed green and 22 days where FATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.30 | 4.06 | ↓$0.24 (-5.58%) | 4.05 | 4.50 | 2.02M |
| 2024-05-02 | 4.12 | 4.10 | ↓$0.02 (-0.49%) | 3.93 | 4.22 | 3.31M |
| 2024-05-01 | 3.95 | 4.09 | ↑$0.14 (3.54%) | 3.88 | 4.33 | 4.98M |
| 2024-04-30 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.91 | 4.13 | 3.93M |
| 2024-04-29 | 3.79 | 4.04 | ↑$0.25 (6.60%) | 3.79 | 4.19 | 3.31M |
| 2024-04-26 | 3.88 | 3.80 | ↓$0.08 (-2.06%) | 3.74 | 3.95 | 2.73M |
| 2024-04-25 | 4.14 | 3.87 | ↓$0.27 (-6.52%) | 3.78 | 4.15 | 3.60M |
| 2024-04-24 | 4.59 | 4.30 | ↓$0.29 (-6.32%) | 4.17 | 4.66 | 2.27M |
| 2024-04-23 | 4.79 | 4.54 | ↓$0.25 (-5.22%) | 4.49 | 5.02 | 4.02M |
| 2024-04-22 | 4.84 | 4.78 | ↓$0.06 (-1.24%) | 4.67 | 4.92 | 1.43M |
| 2024-04-19 | 4.95 | 4.79 | ↓$0.16 (-3.23%) | 4.70 | 5.11 | 2.69M |
| 2024-04-18 | 5.27 | 5.04 | ↓$0.23 (-4.36%) | 4.98 | 5.35 | 2.34M |
| 2024-04-17 | 5.50 | 5.27 | ↓$0.23 (-4.18%) | 5.21 | 5.63 | 2.15M |
| 2024-04-16 | 5.53 | 5.38 | ↓$0.15 (-2.71%) | 5.32 | 5.74 | 2.82M |
| 2024-04-15 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.39 | 5.96 | 2.69M |
| 2024-04-12 | 5.95 | 5.77 | ↓$0.18 (-3.03%) | 5.67 | 5.95 | 1.84M |
| 2024-04-11 | 6.33 | 5.95 | ↓$0.38 (-6.00%) | 5.90 | 6.37 | 1.87M |
| 2024-04-10 | 6.38 | 6.27 | ↓$0.11 (-1.72%) | 6.23 | 6.48 | 2.40M |
| 2024-04-09 | 6.69 | 6.76 | ↑$0.07 (1.05%) | 6.54 | 6.81 | 1.62M |
| 2024-04-08 | 6.98 | 6.71 | ↓$0.27 (-3.87%) | 6.42 | 6.98 | 2.13M |
| 2024-04-05 | 6.90 | 6.92 | ↑$0.02 (0.29%) | 6.80 | 7.14 | 1.18M |
| 2024-04-04 | 7.18 | 6.97 | ↓$0.21 (-2.92%) | 6.93 | 7.35 | 1.20M |
| 2024-04-03 | 6.78 | 7.01 | ↑$0.23 (3.39%) | 6.65 | 7.29 | 2.64M |
| 2024-04-02 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.75 | 7.08 | 1.87M |
| 2024-04-01 | 7.33 | 7.08 | ↓$0.25 (-3.41%) | 6.89 | 7.33 | 1.86M |
| 2024-03-28 | 7.27 | 7.34 | ↑$0.07 (0.96%) | 7.23 | 7.65 | 2.72M |
| 2024-03-27 | 6.97 | 7.34 | ↑$0.37 (5.31%) | 6.77 | 7.37 | 2.11M |
| 2024-03-26 | 7.03 | 6.86 | ↓$0.17 (-2.42%) | 6.68 | 7.13 | 2.94M |
| 2024-03-25 | 6.58 | 6.87 | ↑$0.29 (4.41%) | 6.54 | 7.01 | 1.99M |
| 2024-03-22 | 7.47 | 6.61 | ↓$0.86 (-11.51%) | 6.61 | 7.59 | 2M |
Create an account or log in to view more rows.
$FATE Any red I see I shall buy
$FATE Growth/Value
$FATE time to run
$FATE we need those buyers and volume.
$FATE Silly Bears tricks are for kids
$FATE we going up from here
$FATE keep it going
$FATE you wanna be a successful trader close your trades green
$FATE what’s next bulls
$FATE low volume
expect flat or negative close