Fate Therapeutics, Inc. (FATE) NASDAQ

1.05

-0.02000005(-1.87%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20251.081.081.081.121.06739,797
December 04, 20251.071.11.11.121.051.41M
December 03, 202511.081.081.090.991.11M
December 02, 20251.041.011.011.061917,001
December 01, 20251.141.031.031.151.021.41M
November 28, 20251.11.141.141.161.1772,466
November 26, 20251.081.11.11.11.05754,838
November 25, 20251.11.061.061.131.04939,327
November 24, 20251.051.081.081.11.05915,848
November 21, 202511.031.031.050.971.07M
November 20, 20251.06111.110.991.21M
November 19, 20250.981.051.051.080.981.54M
November 18, 20250.991.021.021.030.96978,624
November 17, 20250.980.970.971.060.961.76M
November 14, 20250.990.960.961.040.952.76M
November 13, 20251.040.990.991.10.982.24M
November 12, 20251.111.041.041.151.032.01M
November 11, 20251.091.121.121.131.06766,465
November 10, 20251.11.091.091.121.051.06M
November 07, 20251.021.071.071.111.65M
November 06, 20251.081.041.041.141.032.57M
November 05, 20251.191.091.091.21.093.02M
November 04, 20251.221.191.191.31.181.98M
November 03, 20251.391.261.261.41.231.92M
October 31, 20251.41.351.351.51.341.53M
October 30, 20251.351.291.291.381.28799,716
October 29, 20251.481.341.341.491.312.2M
October 28, 20251.531.491.491.571.471.6M
October 27, 20251.751.551.551.941.498.62M
October 24, 20251.51.651.651.71.473.71M
October 23, 20251.51.521.521.551.421.09M
October 22, 20251.531.491.491.581.441.44M
October 21, 20251.521.531.531.561.431.1M
October 20, 20251.51.541.541.561.471.07M
October 17, 20251.521.471.471.531.451.48M
October 16, 20251.521.541.541.651.481.91M
October 15, 20251.511.531.531.531.441.82M
October 14, 20251.381.51.51.51.32.62M
October 13, 20251.611.391.391.631.382.34M
October 10, 20251.631.641.641.661.444.33M
October 09, 20251.521.611.611.661.436.1M
October 08, 20251.381.511.511.511.362.6M
October 07, 20251.41.391.391.411.272.59M
October 06, 20251.231.411.411.461.226.32M
October 03, 20251.21.211.211.231.135.5M
October 02, 20251.251.211.211.251.132.17M
October 01, 20251.251.251.251.371.174.03M
September 30, 20251.051.261.261.271.048.48M
September 29, 20251.02111.113.06M
September 26, 20250.97111.010.951.31M
September 25, 202510.970.9710.961.29M
September 24, 20250.971.011.011.010.971.67M
September 23, 20251.020.970.971.030.961.27M
September 22, 20250.951.011.011.010.941.45M
September 19, 20251.010.960.961.010.941.93M
September 18, 20250.98111.020.961.34M
September 17, 20250.950.950.9510.951.32M
September 16, 20250.960.950.9510.94841,914
September 15, 20250.970.960.960.990.941.09M
September 12, 20251.020.960.961.020.961.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved