Fate Therapeutics, Inc. (FATE) NASDAQ
1.17
-0.005(-0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.17
-0.005(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.18 | 1.17 | 1.17 | 1.22 | 1.11 | 1.86M |
| March 12, 2026 | 1.23 | 1.17 | 1.17 | 1.26 | 1.17 | 1.02M |
| March 11, 2026 | 1.29 | 1.23 | 1.23 | 1.29 | 1.21 | 1.36M |
| March 10, 2026 | 1.33 | 1.29 | 1.29 | 1.38 | 1.29 | 1.23M |
| March 09, 2026 | 1.32 | 1.33 | 1.33 | 1.38 | 1.28 | 1.36M |
| March 06, 2026 | 1.34 | 1.33 | 1.33 | 1.37 | 1.26 | 1.76M |
| March 05, 2026 | 1.41 | 1.38 | 1.38 | 1.43 | 1.34 | 1.63M |
| March 04, 2026 | 1.4 | 1.45 | 1.45 | 1.48 | 1.37 | 1.36M |
| March 03, 2026 | 1.45 | 1.37 | 1.37 | 1.45 | 1.33 | 1.44M |
| March 02, 2026 | 1.41 | 1.5 | 1.5 | 1.52 | 1.41 | 1.18M |
| February 27, 2026 | 1.55 | 1.48 | 1.48 | 1.6 | 1.44 | 1.6M |
| February 26, 2026 | 1.46 | 1.56 | 1.56 | 1.58 | 1.39 | 2.36M |
| February 25, 2026 | 1.62 | 1.48 | 1.48 | 1.7 | 1.48 | 2.33M |
| February 24, 2026 | 1.51 | 1.62 | 1.62 | 1.67 | 1.49 | 3.58M |
| February 23, 2026 | 1.45 | 1.51 | 1.51 | 1.54 | 1.41 | 1.88M |
| February 20, 2026 | 1.38 | 1.46 | 0 | 1.47 | 1.32 | 1.98M |
| February 19, 2026 | 1.34 | 1.4 | 0 | 1.4 | 1.31 | 1.32M |
| February 18, 2026 | 1.33 | 1.37 | 0 | 1.4 | 1.33 | 1.34M |
| February 17, 2026 | 1.24 | 1.34 | 0 | 1.4 | 1.23 | 2.04M |
| February 13, 2026 | 1.19 | 1.25 | 0 | 1.29 | 1.18 | 1.75M |
| February 12, 2026 | 1.17 | 1.2 | 0 | 1.21 | 1.15 | 1.02M |
| February 11, 2026 | 1.1 | 1.17 | 0 | 1.18 | 1.07 | 1.28M |
| February 10, 2026 | 1.13 | 1.09 | 0 | 1.17 | 1.09 | 1.41M |
| February 09, 2026 | 1.13 | 1.12 | 0 | 1.13 | 1.07 | 957,732 |
| February 06, 2026 | 1.06 | 1.14 | 0 | 1.14 | 1.05 | 1.5M |
| February 05, 2026 | 1.12 | 1.05 | 0 | 1.14 | 1.04 | 1.75M |
| February 04, 2026 | 1.19 | 1.15 | 0 | 1.19 | 1.1 | 1.25M |
| February 03, 2026 | 1.23 | 1.16 | 0 | 1.23 | 1.1 | 2.4M |
| February 02, 2026 | 1.17 | 1.23 | 0 | 1.26 | 1.14 | 1.67M |
| January 30, 2026 | 1.17 | 1.19 | 0 | 1.19 | 1.11 | 1.59M |
| January 29, 2026 | 1.2 | 1.19 | 0 | 1.21 | 1.17 | 822,800 |
| January 28, 2026 | 1.32 | 1.21 | 0 | 1.32 | 1.19 | 2.34M |
| January 27, 2026 | 1.21 | 1.31 | 0 | 1.32 | 1.21 | 1.75M |
| January 26, 2026 | 1.21 | 1.23 | 0 | 1.25 | 1.17 | 1.09M |
| January 23, 2026 | 1.25 | 1.21 | 0 | 1.28 | 1.2 | 1.36M |
| January 22, 2026 | 1.19 | 1.25 | 0 | 1.32 | 1.18 | 2.73M |
| January 21, 2026 | 1.13 | 1.18 | 0 | 1.18 | 1.11 | 1.47M |
| January 20, 2026 | 1.17 | 1.1 | 0 | 1.19 | 1.1 | 1.96M |
| January 16, 2026 | 1.04 | 1.19 | 0 | 1.22 | 1.04 | 5.16M |
| January 15, 2026 | 1.07 | 1.05 | 0 | 1.09 | 1.03 | 1.06M |
| January 14, 2026 | 1.03 | 1.08 | 0 | 1.09 | 1.03 | 1.49M |
| January 13, 2026 | 1.07 | 1.02 | 0 | 1.08 | 1.02 | 1.45M |
| January 12, 2026 | 1.07 | 1.07 | 0 | 1.08 | 1.03 | 1.91M |
| January 09, 2026 | 1.06 | 1.05 | 0 | 1.09 | 1.04 | 1.26M |
| January 08, 2026 | 1.11 | 1.06 | 0 | 1.12 | 1.04 | 1.48M |
| January 07, 2026 | 1.02 | 1.11 | 0 | 1.13 | 1.02 | 2.2M |
| January 06, 2026 | 1 | 1.01 | 0 | 1.06 | 1 | 1.54M |
| January 05, 2026 | 0.99 | 1.01 | 0 | 1.02 | 0.97 | 2.45M |
| January 02, 2026 | 0.99 | 0.99 | 0 | 1.01 | 0.97 | 969,152 |
| December 31, 2025 | 0.99 | 0.98 | 0 | 1 | 0.97 | 810,765 |
| December 30, 2025 | 0.98 | 0.98 | 0 | 1 | 0.96 | 1.23M |
| December 29, 2025 | 1 | 1 | 0 | 1.02 | 0.98 | 1.08M |
| December 26, 2025 | 1 | 1 | 0 | 1.02 | 0.98 | 991,923 |
| December 24, 2025 | 1 | 1.01 | 0 | 1.03 | 1 | 791,600 |
| December 23, 2025 | 1.06 | 0.98 | 0 | 1.07 | 0.95 | 3.58M |
| December 22, 2025 | 1.06 | 1.05 | 0 | 1.1 | 1.05 | 1.21M |
| December 19, 2025 | 1.05 | 1.05 | 0 | 1.12 | 1.03 | 2.83M |
| December 18, 2025 | 1.06 | 1.05 | 0 | 1.08 | 1.02 | 1.57M |
| December 17, 2025 | 1.1 | 1.05 | 0 | 1.13 | 1.05 | 1.51M |
| December 16, 2025 | 1.12 | 1.09 | 0 | 1.19 | 1.08 | 1.62M |