Australia markets closed

Fate Therapeutics, Inc. (FATE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.5700-0.0400 (-1.11%)
At close: 04:00PM EDT
3.6400 +0.07 (+1.96%)
After hours: 05:24PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20243.93004.07003.54003.57003.57002,876,700
14 June 20243.70003.77003.58003.61003.61002,203,500
13 June 20243.83003.94003.73003.76003.7600926,800
12 June 20244.01004.19003.73003.77003.77001,688,600
11 June 20243.78003.97003.76003.89003.89001,294,800
10 June 20243.58003.88003.47003.86003.86002,094,100
07 June 20243.76003.83003.65003.68003.68001,100,400
06 June 20243.84003.84003.64003.80003.80002,106,400
05 June 20243.66003.77003.61003.76003.76001,658,100
04 June 20243.64003.83003.59003.66003.66001,339,000
03 June 20243.69003.80003.55003.67003.67003,873,300
31 May 20243.48003.72003.46003.68003.68003,629,400
30 May 20243.46003.51003.34003.45003.45001,508,000
29 May 20243.46003.57003.36003.43003.43002,907,500
28 May 20243.61003.68003.49003.54003.54001,699,700
24 May 20243.46003.64003.41003.52003.52001,257,500
23 May 20243.66003.66003.40003.43003.43002,209,000
22 May 20243.68003.78003.60003.65003.65001,430,600
21 May 20243.87003.92003.66003.70003.70002,848,000
20 May 20243.91004.00003.81003.91003.91001,587,300
17 May 20244.18004.18003.87003.90003.90001,342,000
16 May 20244.26004.30004.03004.14004.14001,589,500
15 May 20244.38004.50004.18004.24004.24001,895,600
14 May 20244.18004.39004.08004.22004.22002,483,400
13 May 20244.09004.54004.09004.15004.15002,817,500
10 May 20243.85004.33003.67004.08004.08006,458,200
09 May 20243.77004.06003.71003.90003.90003,903,000
08 May 20243.80003.81003.58003.70003.70002,918,100
07 May 20244.23004.23003.80003.88003.88001,983,100
06 May 20244.08004.26004.01004.22004.22002,228,600
03 May 20244.30004.50004.05004.06004.06002,025,000
02 May 20244.12004.22003.93004.10004.10003,312,000
01 May 20243.95004.33003.88004.09004.09004,982,500
30 Apr 20243.97004.13003.91003.95003.95003,932,300
29 Apr 20243.79004.18003.79004.04004.04003,310,700
26 Apr 20243.88003.95003.74003.80003.80002,732,200
25 Apr 20244.14004.15003.78003.87003.87003,601,600
24 Apr 20244.59004.66004.17004.30004.30002,273,200
23 Apr 20244.79005.02004.49004.54004.54004,022,300
22 Apr 20244.84004.92004.67004.78004.78001,434,100
19 Apr 20244.95005.11004.70004.79004.79002,689,600
18 Apr 20245.27005.35004.98005.04005.04002,343,300
17 Apr 20245.50005.63005.21005.27005.27002,149,300
16 Apr 20245.53005.74005.32005.38005.38002,815,200
15 Apr 20245.80005.96005.39005.64005.64002,687,400
12 Apr 20245.95005.95005.67005.77005.77001,837,600
11 Apr 20246.33006.37005.90005.95005.95001,866,100
10 Apr 20246.38006.48006.23006.27006.27002,400,500
09 Apr 20246.69006.81006.54006.76006.76001,625,000
08 Apr 20246.98006.98006.42006.71006.71002,134,000
05 Apr 20246.90007.14006.80006.92006.92001,182,600
04 Apr 20247.18007.35006.93006.97006.97001,201,800
03 Apr 20246.78007.29006.65007.01007.01002,643,000
02 Apr 20246.84007.08006.75006.80006.80001,872,800
01 Apr 20247.33007.33006.89007.08007.08001,856,500
28 Mar 20247.27007.65007.23007.34007.34002,715,600
27 Mar 20246.97007.37006.77007.34007.34002,110,400
26 Mar 20247.03007.13006.68006.86006.86002,942,800
25 Mar 20246.58007.01006.54006.87006.87001,986,500
22 Mar 20247.47007.59006.61006.61006.61001,995,200
21 Mar 20247.51007.70007.19007.43007.43001,991,600
20 Mar 20246.95007.66006.78007.43007.43002,954,000
19 Mar 20246.83007.28006.80007.00007.00003,468,500
18 Mar 20247.49007.50006.95007.04007.04002,265,300
15 Mar 20247.24007.70007.21007.49007.490010,371,400
14 Mar 20247.62007.67006.91007.23007.23002,240,400
13 Mar 20247.60007.98007.40007.64007.64001,829,800
12 Mar 20247.83008.27007.65007.66007.66002,759,400
11 Mar 20248.15008.44007.86007.89007.89001,814,400
08 Mar 20248.52008.74007.82008.12008.12002,478,100
07 Mar 20248.02008.83007.93008.35008.35003,892,600
06 Mar 20247.16008.07007.01007.98007.98002,576,200
05 Mar 20247.02007.07006.81006.93006.93001,541,400
04 Mar 20247.77007.90007.05007.08007.08001,609,900
01 Mar 20247.16007.80007.16007.74007.74001,836,400
29 Feb 20247.43007.60007.06007.09007.09001,901,800
28 Feb 20247.36008.17007.07007.14007.14003,711,600
27 Feb 20247.56008.63006.71007.46007.46004,110,400
26 Feb 20246.96007.17006.67006.95006.95002,120,600
23 Feb 20246.86007.11006.75006.96006.96001,537,000
22 Feb 20246.92007.04006.62006.88006.88001,941,400
21 Feb 20247.03007.09006.47006.83006.83002,046,900
20 Feb 20247.36007.60006.79007.06007.06002,889,500
16 Feb 20247.00007.74006.87007.56007.56002,555,600
15 Feb 20246.63007.20006.51007.08007.08002,974,900
14 Feb 20246.58006.60006.21006.49006.49001,486,300
13 Feb 20246.39006.54006.17006.39006.39002,245,000
12 Feb 20246.31006.88006.19006.86006.86002,549,300
09 Feb 20246.16006.30005.96006.29006.29002,776,100
08 Feb 20245.58006.16005.49006.11006.11003,952,500
07 Feb 20245.78005.85005.54005.56005.56002,394,700
06 Feb 20246.33006.33005.29005.74005.74003,566,000
05 Feb 20246.36006.64005.59006.36006.36003,202,400
02 Feb 20246.70006.83006.19006.52006.52004,236,500
01 Feb 20246.24006.89006.04006.76006.76006,402,000
31 Jan 20245.52006.64005.46006.16006.16006,739,000
30 Jan 20245.64005.77005.42005.58005.58002,795,300
29 Jan 20244.56005.95004.43005.72005.72007,354,500
26 Jan 20244.63004.68004.43004.56004.56001,400,900
25 Jan 20244.66004.80004.40004.56004.56001,609,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...