Fate Therapeutics Inc. (FATE)
1.12
0.03 (2.75%)
At close: Feb 28, 2025, 3:59 PM
1.12
0.00%
After-hours: Feb 28, 2025, 07:23 PM EST
FATE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.07 | 1.14 | 1.00 | 1.12 | 0.03 | 2.75% | 8,668,885 |
| 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 |
| Jan 21, 2025 | 1.29 | 1.35 | 1.27 | 1.32 | 0.05 | 3.94% | 1,010,371 |
| Jan 17, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 0.02 | 1.60% | 1,271,300 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.22 | 1.25 | -0.07 | -5.30% | 1,683,400 |
| Jan 15, 2025 | 1.31 | 1.36 | 1.26 | 1.32 | 0.07 | 5.60% | 2,110,700 |
| Jan 14, 2025 | 1.31 | 1.31 | 1.04 | 1.25 | -0.04 | -3.10% | 4,359,907 |
| Jan 13, 2025 | 1.45 | 1.45 | 1.28 | 1.29 | -0.18 | -12.24% | 6,296,100 |
| Jan 10, 2025 | 1.62 | 1.63 | 1.45 | 1.47 | -0.20 | -11.98% | 4,067,800 |
| Jan 8, 2025 | 1.73 | 1.75 | 1.63 | 1.67 | -0.08 | -4.57% | 1,685,805 |
| Jan 7, 2025 | 1.85 | 1.91 | 1.72 | 1.75 | -0.12 | -6.42% | 1,799,700 |
| Jan 6, 2025 | 1.85 | 1.99 | 1.78 | 1.87 | 0.07 | 3.89% | 2,858,996 |
| Jan 3, 2025 | 1.82 | 1.86 | 1.74 | 1.80 | 0.01 | 0.56% | 1,874,746 |
| Jan 2, 2025 | 1.68 | 1.90 | 1.62 | 1.79 | 0.14 | 8.48% | 4,230,682 |
| Dec 31, 2024 | 1.62 | 1.66 | 1.59 | 1.65 | 0.03 | 1.85% | 3,014,004 |
| Dec 30, 2024 | 1.60 | 1.63 | 1.55 | 1.62 | 0.01 | 0.62% | 2,392,920 |
| Dec 27, 2024 | 1.69 | 1.72 | 1.57 | 1.61 | -0.01 | -0.62% | 2,408,400 |
| Dec 26, 2024 | 1.65 | 1.65 | 1.56 | 1.62 | -0.04 | -2.41% | 2,321,100 |
| Dec 24, 2024 | 1.66 | 1.68 | 1.61 | 1.66 | 0.00 | 0.00% | 1,026,808 |
| Dec 23, 2024 | 1.65 | 1.69 | 1.57 | 1.66 | -0.02 | -1.19% | 2,282,107 |
| Dec 20, 2024 | 1.68 | 1.80 | 1.64 | 1.68 | 0.02 | 1.20% | 10,136,000 |
| Dec 19, 2024 | 1.69 | 1.74 | 1.59 | 1.66 | -0.03 | -1.78% | 3,817,300 |
| Dec 18, 2024 | 1.87 | 1.88 | 1.64 | 1.69 | -0.19 | -10.11% | 4,617,100 |
| Dec 17, 2024 | 1.98 | 2.02 | 1.84 | 1.88 | -0.12 | -6.00% | 2,816,100 |
| Dec 16, 2024 | 1.83 | 2.07 | 1.82 | 2.00 | 0.17 | 9.29% | 4,720,800 |