Fate Therapeutics Inc. (FATE)
NASDAQ: FATE
· Real-Time Price · USD
1.01
0.04 (3.81%)
At close: Sep 05, 2025, 3:59 PM
1.01
0.00%
After-hours: Sep 05, 2025, 06:17 PM EDT
FATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 1,664,214 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 1,757,300 |
| Sep 3, 2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 1,339,900 |
| Sep 2, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 1,115,313 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 893,574 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 764,500 |
| Aug 27, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 1,014,700 |
| Aug 26, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 1,035,600 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -5.22% | 2,410,875 |
| Aug 22, 2025 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 1,841,821 |
| Aug 21, 2025 | 1.11 | 1.18 | 1.10 | 1.11 | 1.11 | -1.77% | 1,003,155 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 914,931 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.06 | 1.14 | 1.14 | -5.00% | 2,112,427 |
| Aug 18, 2025 | 1.10 | 1.22 | 1.08 | 1.20 | 1.20 | 10.09% | 1,551,600 |
| Aug 15, 2025 | 1.09 | 1.16 | 1.08 | 1.09 | 1.09 | 1.87% | 1,679,834 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 1,687,735 |
| 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 |