Fate Therapeutics, Inc. FATE
NASDAQ · United States · Health Technology
$2.32+0.02 (+0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.32 | +0.87% | $2.34 | $2.36 | $2.27 | 657.00K |
| 2026-10-01 | $2.30 | -2.95% | $2.37 | $2.39 | $2.29 | 811.70K |
| 2026-09-30 | $2.37 | -0.42% | $2.40 | $2.50 | $2.36 | 1.08M |
| 2026-09-29 | $2.38 | 0.00% | $2.37 | $2.41 | $2.29 | 1.44M |
| 2026-09-28 | $2.38 | +1.28% | $2.30 | $2.42 | $2.27 | 1.16M |
| 2026-09-25 | $2.35 | +0.86% | $2.34 | $2.47 | $2.27 | 3.39M |
| 2026-09-24 | $2.33 | -4.12% | $2.43 | $2.43 | $2.27 | 1.18M |
| 2026-09-23 | $2.43 | -5.81% | $2.57 | $2.59 | $2.43 | 905.90K |
| 2026-09-22 | $2.58 | +1.98% | $2.55 | $2.63 | $2.51 | 1.66M |
| 2026-09-21 | $2.53 | 0.00% | $2.52 | $2.58 | $2.44 | 1.27M |
| 2026-09-18 | $2.53 | +0.40% | $2.59 | $2.61 | $2.48 | 4.19M |
| 2026-09-17 | $2.52 | +3.28% | $2.48 | $2.69 | $2.46 | 5.14M |
| 2026-09-16 | $2.44 | +3.83% | $2.35 | $2.47 | $2.35 | 1.28M |
| 2026-09-15 | $2.35 | +0.43% | $2.33 | $2.40 | $2.27 | 828.20K |
| 2026-09-14 | $2.34 | +1.30% | $2.30 | $2.40 | $2.28 | 645.70K |
| 2026-09-11 | $2.31 | -0.86% | $2.36 | $2.39 | $2.30 | 742.40K |
| 2026-09-10 | $2.33 | -4.51% | $2.42 | $2.45 | $2.28 | 751.10K |
| 2026-09-09 | $2.44 | -2.40% | $2.48 | $2.52 | $2.42 | 553.50K |
| 2026-09-08 | $2.50 | +0.81% | $2.45 | $2.55 | $2.40 | 1.92M |
| 2026-09-04 | $2.48 | +2.48% | $2.38 | $2.49 | $2.38 | 609.90K |
| 2026-09-03 | $2.42 | -1.22% | $2.45 | $2.51 | $2.40 | 715.40K |
| 2026-09-02 | $2.45 | +0.82% | $2.43 | $2.51 | $2.38 | 1.22M |
| 2026-09-01 | $2.43 | +1.67% | $2.35 | $2.48 | $2.34 | 1.04M |
| 2026-08-31 | $2.39 | -1.65% | $2.40 | $2.44 | $2.37 | 549.20K |
| 2026-08-28 | $2.43 | -4.33% | $2.51 | $2.53 | $2.41 | 710.70K |
| 2026-08-27 | $2.54 | -1.17% | $2.56 | $2.60 | $2.51 | 1.57M |
| 2026-08-26 | $2.57 | +0.78% | $2.54 | $2.60 | $2.50 | 1.05M |
| 2026-08-25 | $2.55 | +4.51% | $2.46 | $2.62 | $2.46 | 2.44M |
| 2026-08-24 | $2.44 | +4.72% | $2.34 | $2.45 | $2.23 | 1.31M |
| 2026-08-21 | $2.33 | -4.90% | $2.46 | $2.51 | $2.32 | 1.70M |
| 2026-08-20 | $2.45 | -7.55% | $2.65 | $2.65 | $2.44 | 1.57M |
| 2026-08-19 | $2.65 | +3.52% | $2.61 | $2.70 | $2.59 | 1.22M |
| 2026-08-18 | $2.56 | -2.29% | $2.59 | $2.63 | $2.53 | 942.80K |
| 2026-08-17 | $2.62 | +1.95% | $2.57 | $2.70 | $2.51 | 3.18M |
| 2026-08-14 | $2.57 | +1.98% | $2.58 | $2.60 | $2.48 | 2.00M |
| 2026-08-13 | $2.52 | -7.35% | $2.83 | $2.85 | $2.51 | 2.37M |
| 2026-08-12 | $2.72 | -0.73% | $2.75 | $2.81 | $2.69 | 1.23M |
| 2026-08-11 | $2.74 | -0.72% | $2.79 | $2.82 | $2.69 | 1.28M |
| 2026-08-10 | $2.76 | -1.43% | $2.85 | $2.85 | $2.74 | 1.95M |
| 2026-08-07 | $2.80 | +12.45% | $2.53 | $2.88 | $2.48 | 4.02M |
| 2026-08-06 | $2.49 | -4.23% | $2.64 | $2.64 | $2.46 | 2.23M |
| 2026-08-05 | $2.60 | +1.17% | $2.62 | $2.68 | $2.56 | 3.39M |
| 2026-08-04 | $2.57 | +2.80% | $2.53 | $2.69 | $2.41 | 6.44M |
| 2026-08-03 | $2.50 | +2.04% | $2.43 | $2.55 | $2.37 | 1.25M |
| 2026-07-31 | $2.45 | -2.39% | $2.51 | $2.56 | $2.39 | 1.46M |
| 2026-07-30 | $2.51 | +6.36% | $2.36 | $2.55 | $2.35 | 1.69M |
| 2026-07-29 | $2.36 | +1.72% | $2.33 | $2.43 | $2.26 | 1.08M |
| 2026-07-28 | $2.32 | -4.53% | $2.42 | $2.42 | $2.25 | 1.85M |
| 2026-07-27 | $2.43 | +0.83% | $2.49 | $2.52 | $2.39 | 563.90K |
| 2026-07-24 | $2.41 | -4.37% | $2.52 | $2.55 | $2.40 | 1.04M |
| 2026-07-23 | $2.52 | -2.33% | $2.57 | $2.61 | $2.47 | 1.64M |
| 2026-07-22 | $2.58 | -8.83% | $2.80 | $2.82 | $2.57 | 1.50M |
| 2026-07-21 | $2.83 | +1.07% | $2.84 | $2.86 | $2.78 | 1.14M |
| 2026-07-20 | $2.80 | +0.72% | $2.76 | $2.89 | $2.74 | 1.46M |
| 2026-07-17 | $2.78 | +1.83% | $2.66 | $2.94 | $2.60 | 1.69M |
| 2026-07-16 | $2.73 | -8.70% | $2.94 | $2.94 | $2.69 | 5.20M |
| 2026-07-15 | $2.99 | 0.00% | $2.99 | $3.02 | $2.86 | 1.93M |
| 2026-07-14 | $2.99 | -0.99% | $3.03 | $3.10 | $2.96 | 1.88M |
| 2026-07-13 | $3.02 | -2.58% | $3.08 | $3.23 | $2.80 | 6.05M |
| 2026-07-10 | $3.10 | -0.32% | $3.11 | $3.14 | $2.82 | 6.52M |
| 2026-07-09 | $3.11 | +6.14% | $2.97 | $3.16 | $2.94 | 3.05M |
| 2026-07-08 | $2.93 | -2.98% | $2.92 | $3.08 | $2.84 | 1.91M |
| 2026-07-07 | $3.02 | +1.00% | $3.00 | $3.15 | $2.89 | 2.42M |
| 2026-07-06 | $2.99 | +2.40% | $2.93 | $3.12 | $2.84 | 3.39M |
| 2026-07-02 | $2.92 | -3.31% | $3.02 | $3.21 | $2.87 | 4.19M |
| 2026-07-01 | $3.02 | +11.85% | $2.66 | $3.11 | $2.64 | 5.88M |
| 2026-06-30 | $2.70 | +11.57% | $2.42 | $2.72 | $2.38 | 8.28M |
| 2026-06-29 | $2.42 | +15.24% | $2.17 | $2.48 | $2.08 | 5.90M |
| 2026-06-26 | $2.10 | +12.30% | $1.88 | $2.11 | $1.86 | 15.32M |
| 2026-06-25 | $1.87 | -9.22% | $2.09 | $2.15 | $1.81 | 6.68M |
| 2026-06-24 | $2.06 | -4.63% | $2.17 | $2.35 | $2.05 | 3.82M |
| 2026-06-23 | $2.16 | +0.47% | $2.10 | $2.32 | $2.07 | 7.85M |
| 2026-06-22 | $2.15 | +2.87% | $2.07 | $2.23 | $2.01 | 5.70M |
| 2026-06-18 | $2.09 | +6.63% | $2.00 | $2.14 | $1.93 | 4.12M |
| 2026-06-17 | $1.96 | +3.16% | $1.89 | $2.04 | $1.88 | 1.67M |
| 2026-06-16 | $1.90 | -5.47% | $2.03 | $2.03 | $1.86 | 1.86M |
| 2026-06-15 | $2.01 | -2.43% | $2.11 | $2.15 | $1.95 | 2.86M |
| 2026-06-12 | $2.06 | +4.57% | $2.00 | $2.16 | $1.93 | 4.70M |
| 2026-06-11 | $1.97 | +5.35% | $1.92 | $1.99 | $1.82 | 1.74M |
| 2026-06-10 | $1.87 | -1.58% | $1.93 | $2.02 | $1.87 | 2.06M |
| 2026-06-09 | $1.90 | -0.52% | $1.95 | $2.09 | $1.82 | 1.89M |
| 2026-06-08 | $1.91 | -3.54% | $2.00 | $2.00 | $1.90 | 1.37M |
| 2026-06-05 | $1.98 | -10.41% | $2.15 | $2.20 | $1.94 | 3.89M |
| 2026-06-04 | $2.21 | -0.45% | $2.22 | $2.31 | $2.12 | 3.59M |
| 2026-06-03 | $2.22 | -13.62% | $2.51 | $2.57 | $2.19 | 7.56M |
| 2026-06-02 | $2.57 | -6.20% | $2.71 | $2.77 | $2.55 | 2.92M |
| 2026-06-01 | $2.74 | -3.52% | $2.75 | $2.78 | $2.53 | 7.43M |
| 2026-05-29 | $2.84 | +7.98% | $2.68 | $2.88 | $2.64 | 5.19M |
| 2026-05-28 | $2.63 | +10.97% | $2.37 | $2.67 | $2.31 | 6.54M |
| 2026-05-27 | $2.37 | +10.23% | $2.19 | $2.44 | $2.15 | 7.44M |