Fate Therapeutics Inc (FATE) Historical Stock Data

31.26 ↓1.64 (-4.98%)
As of August 17, 2022, 2:15pm EST.

Historical Data

In the past 30 trading days, FATE is up 0.46% a day on average. There have been 16 days where Fate Therapeutics Inc closed green and 14 days where FATE closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1635.8932.90↓$2.99 (-8.33%)32.5036.101.39M
2022-08-1533.4436.06↑$2.63 (7.85%)33.0136.751.62M
2022-08-1233.2833.82↑$0.54 (1.62%)32.8535.191.40M
2022-08-1132.7832.65↓$0.13 (-0.40%)31.9733.872.89M
2022-08-1033.9232.42↓$1.50 (-4.42%)31.8434.812.27M
2022-08-0932.9532.84↓$0.11 (-0.33%)31.3733.521.49M
2022-08-0833.9934.14↑$0.15 (0.44%)33.7137.132.01M
2022-08-0531.5833.42↑$1.84 (5.83%)30.7033.821.15M
2022-08-0433.6632.55↓$1.11 (-3.30%)29.7636.002.17M
2022-08-0331.4332.81↑$1.38 (4.39%)31.4334.391.48M
2022-08-0229.5930.63↑$1.05 (3.53%)29.5131.070.96M
2022-08-0130.0530.04↓$0.01 (-0.03%)29.8131.77859.98K
2022-07-2931.5730.53↓$1.04 (-3.29%)30.3731.790.94M
2022-07-2833.2032.15↓$1.05 (-3.16%)30.6133.98860.58K
2022-07-2731.9633.17↑$1.21 (3.79%)31.1733.320.99M
2022-07-2630.6931.38↑$0.69 (2.25%)30.2632.26746.42K
2022-07-2531.0430.74↓$0.30 (-0.97%)29.7431.150.93M
2022-07-2233.5931.04↓$2.55 (-7.59%)30.9833.831.25M
2022-07-2132.5233.34↑$0.82 (2.52%)31.9633.36826.64K
2022-07-2032.4632.64↑$0.18 (0.55%)31.9634.521.61M
2022-07-1931.2532.50↑$1.25 (4.00%)30.1832.611.02M
2022-07-1832.3130.68↓$1.63 (-5.04%)30.3433.230.96M
2022-07-1532.4231.70↓$0.72 (-2.22%)30.0132.421.06M
2022-07-1431.1031.51↑$0.41 (1.32%)30.2432.000.96M
2022-07-1328.8131.29↑$2.48 (8.61%)28.7331.921.32M
2022-07-1228.6629.78↑$1.12 (3.91%)26.9929.911.40M
2022-07-1130.3428.51↓$1.83 (-6.03%)28.3430.571.43M
2022-07-0829.9130.01↑$0.10 (0.33%)29.5931.071.81M
2022-07-0728.5830.93↑$2.35 (8.22%)28.0831.491.78M
2022-07-0628.7328.63↓$0.10 (-0.35%)27.9030.231.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FATE Not another do nothing day

0 Like Report
leahmccourt

$FATE Buy it up so it crashes harder in the next two trading days

0 Like Report
wsb_pro

$FATE yeah we're going green today

0 Like Report