Fate Therapeutics Inc. (FATE)
NASDAQ: FATE
· Real-Time Price · USD
1.09
0.02 (1.87%)
At close: Aug 15, 2025, 3:59 PM
1.11
1.37%
After-hours: Aug 15, 2025, 05:33 PM EDT
FATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 1,675,135 |
| Aug 13, 2025 | 0.95 | 1.24 | 0.95 | 1.13 | 1.13 | 20.21% | 5,383,100 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 0.00% | 1,051,336 |
| Aug 11, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 2.17% | 782,516 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -6.12% | 1,405,300 |
| Aug 7, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -5.77% | 1,444,454 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 869,539 |
| Aug 5, 2025 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | 1.89% | 1,074,200 |
| Aug 4, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 913,000 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 767,084 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 978,800 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.13 | 1.14 | 1.14 | -2.56% | 1,280,000 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.16 | 1.17 | 1.17 | -10.00% | 1,682,900 |
| Jul 28, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.84% | 2,037,519 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.19 | 1.24 | 1.24 | -0.80% | 982,012 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -2.34% | 1,821,933 |
| Jul 23, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 2,120,000 |
| Jul 22, 2025 | 1.16 | 1.24 | 1.12 | 1.24 | 1.24 | 7.83% | 3,086,308 |
| Jul 21, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 839,700 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 976,900 |