Fate Therapeutics Inc. (FATE)
0.69
-0.08 (-10.39%)
At close: Apr 03, 2025, 3:59 PM
0.70
1.44%
After-hours: Apr 03, 2025, 05:10 PM EDT
Fate Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.76 | 0.82 | 0.74 | 0.77 | 0.01 | 1.32% | 3,575,974 |
| Apr 1, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | -0.03 | -3.80% | 2,590,718 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.76 | 0.79 | -0.06 | -7.06% | 1,955,100 |
| Mar 28, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | -0.03 | -3.41% | 893,122 |
| Mar 27, 2025 | 0.85 | 0.89 | 0.83 | 0.88 | 0.03 | 3.53% | 972,808 |
| Mar 26, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | -0.05 | -5.56% | 1,519,340 |
| Mar 25, 2025 | 0.94 | 0.95 | 0.89 | 0.90 | -0.04 | -4.26% | 1,698,459 |
| Mar 24, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.03 | 3.30% | 1,558,700 |
| Mar 21, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | -0.03 | -3.19% | 1,157,400 |
| Mar 20, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.03 | 3.30% | 965,676 |
| Mar 19, 2025 | 0.91 | 0.94 | 0.88 | 0.91 | -0.01 | -1.09% | 915,034 |
| Mar 18, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | -0.05 | -5.15% | 1,082,950 |
| Mar 17, 2025 | 0.96 | 1.00 | 0.90 | 0.97 | 0.03 | 3.19% | 1,210,800 |
| Mar 14, 2025 | 0.97 | 0.97 | 0.91 | 0.94 | 0.00 | 0.00% | 1,422,600 |
| Mar 13, 2025 | 0.99 | 1.00 | 0.87 | 0.94 | -0.07 | -6.93% | 2,370,608 |
| Mar 12, 2025 | 0.96 | 1.03 | 0.92 | 1.01 | 0.05 | 5.21% | 1,979,048 |
| Mar 11, 2025 | 0.92 | 0.99 | 0.87 | 0.96 | 0.03 | 3.23% | 1,886,943 |
| Mar 10, 2025 | 0.98 | 0.99 | 0.89 | 0.93 | -0.08 | -7.92% | 2,283,500 |
| Mar 7, 2025 | 1.03 | 1.06 | 0.98 | 1.01 | -0.03 | -2.88% | 1,920,300 |
| Mar 6, 2025 | 0.91 | 1.06 | 0.88 | 1.04 | 0.13 | 14.29% | 2,767,810 |
| Mar 5, 2025 | 0.96 | 0.97 | 0.89 | 0.91 | -0.04 | -4.21% | 3,380,700 |
| Mar 4, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | -0.08 | -7.77% | 3,425,771 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.98 | 1.03 | -0.09 | -8.04% | 3,836,644 |
| Feb 28, 2025 | 1.07 | 1.14 | 1.00 | 1.12 | 0.03 | 2.75% | 8,674,100 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | -0.07 | -6.03% | 3,666,077 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.13 | 1.16 | -0.07 | -5.69% | 2,900,266 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.18 | 1.23 | -0.13 | -9.56% | 2,764,700 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.29 | 1.36 | -0.06 | -4.23% | 1,511,345 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.40 | 1.42 | -0.13 | -8.39% | 2,181,510 |
| Feb 20, 2025 | 1.71 | 1.72 | 1.52 | 1.55 | -0.16 | -9.36% | 3,138,146 |
| Feb 19, 2025 | 1.51 | 1.81 | 1.43 | 1.71 | 0.18 | 11.76% | 5,559,100 |
| Feb 18, 2025 | 1.50 | 1.70 | 1.49 | 1.53 | 0.11 | 7.75% | 8,594,725 |
| Feb 14, 2025 | 1.29 | 1.59 | 1.29 | 1.42 | 0.15 | 11.81% | 4,023,125 |
| Feb 13, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 0.02 | 1.60% | 1,534,000 |
| Feb 12, 2025 | 1.19 | 1.26 | 1.17 | 1.25 | 0.04 | 3.31% | 1,124,900 |
| Feb 11, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | -0.04 | -3.20% | 1,450,228 |
| Feb 10, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | -0.02 | -1.57% | 1,165,900 |
| Feb 7, 2025 | 1.39 | 1.40 | 1.27 | 1.27 | -0.13 | -9.29% | 1,007,615 |
| Feb 6, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | -0.02 | -1.41% | 551,200 |
| Feb 5, 2025 | 1.32 | 1.49 | 1.32 | 1.42 | 0.11 | 8.40% | 1,538,960 |
| Feb 4, 2025 | 1.26 | 1.31 | 1.23 | 1.31 | 0.04 | 3.15% | 911,761 |
| Feb 3, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | -0.03 | -2.31% | 1,242,879 |
| Jan 31, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | -0.07 | -5.11% | 1,356,000 |
| Jan 30, 2025 | 1.33 | 1.41 | 1.31 | 1.37 | 0.06 | 4.58% | 1,132,554 |
| Jan 29, 2025 | 1.30 | 1.36 | 1.26 | 1.31 | 0.01 | 0.77% | 1,583,942 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.28 | 1.30 | -0.07 | -5.11% | 1,094,451 |
| Jan 27, 2025 | 1.29 | 1.44 | 1.29 | 1.37 | 0.04 | 3.01% | 1,102,600 |
| Jan 24, 2025 | 1.32 | 1.35 | 1.29 | 1.33 | -0.01 | -0.75% | 1,069,001 |
| Jan 23, 2025 | 1.34 | 1.39 | 1.29 | 1.34 | 0.00 | 0.00% | 1,245,625 |
| Jan 22, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 0.02 | 1.52% | 2,461,500 |