Australia markets closed

Fate Therapeutics, Inc. (FATE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.340.00 (0.00%)
At close: 04:00PM EDT
7.37 +0.03 (+0.41%)
After hours: 04:05PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.277.647.237.347.342,620,063
27 Mar 20246.977.376.777.347.342,110,400
26 Mar 20247.037.136.686.866.862,942,800
25 Mar 20246.587.016.546.876.871,986,500
22 Mar 20247.477.596.616.616.611,995,200
21 Mar 20247.517.707.197.437.431,991,600
20 Mar 20246.957.666.787.437.432,954,000
19 Mar 20246.837.286.807.007.003,468,500
18 Mar 20247.497.506.957.047.042,265,300
15 Mar 20247.247.707.217.497.4910,371,400
14 Mar 20247.627.676.917.237.232,240,400
13 Mar 20247.607.987.407.647.641,829,800
12 Mar 20247.838.277.657.667.662,759,400
11 Mar 20248.158.447.867.897.891,814,400
08 Mar 20248.528.747.828.128.122,478,100
07 Mar 20248.028.837.938.358.353,892,600
06 Mar 20247.168.077.017.987.982,576,200
05 Mar 20247.027.076.816.936.931,541,400
04 Mar 20247.777.907.057.087.081,609,900
01 Mar 20247.167.807.167.747.741,836,400
29 Feb 20247.437.607.067.097.091,901,800
28 Feb 20247.368.177.077.147.143,711,600
27 Feb 20247.568.636.717.467.464,110,400
26 Feb 20246.967.176.676.956.952,120,600
23 Feb 20246.867.116.756.966.961,537,000
22 Feb 20246.927.046.626.886.881,941,400
21 Feb 20247.037.096.476.836.832,046,900
20 Feb 20247.367.606.797.067.062,889,500
16 Feb 20247.007.746.877.567.562,555,600
15 Feb 20246.637.206.517.087.082,974,900
14 Feb 20246.586.606.216.496.491,486,300
13 Feb 20246.396.546.176.396.392,245,000
12 Feb 20246.316.886.196.866.862,549,300
09 Feb 20246.166.305.966.296.292,776,100
08 Feb 20245.586.165.496.116.113,952,500
07 Feb 20245.785.855.545.565.562,394,700
06 Feb 20246.336.335.295.745.743,566,000
05 Feb 20246.366.645.596.366.363,202,400
02 Feb 20246.706.836.196.526.524,236,500
01 Feb 20246.246.896.046.766.766,402,000
31 Jan 20245.526.645.466.166.166,739,000
30 Jan 20245.645.775.425.585.582,795,300
29 Jan 20244.565.954.435.725.727,354,500
26 Jan 20244.634.684.434.564.561,400,900
25 Jan 20244.664.804.404.564.561,609,300
24 Jan 20244.974.994.594.614.614,570,700
23 Jan 20244.804.974.724.834.833,456,600
22 Jan 20244.624.974.564.724.723,129,700
19 Jan 20244.404.634.104.534.533,284,500
18 Jan 20244.434.584.184.334.333,217,700
17 Jan 20244.314.694.244.404.402,159,400
16 Jan 20244.424.744.414.514.512,393,900
12 Jan 20244.574.754.364.554.553,231,000
11 Jan 20244.494.654.304.454.452,543,900
10 Jan 20244.424.634.274.574.573,258,400
09 Jan 20244.054.533.974.414.413,618,300
08 Jan 20243.804.303.584.124.123,523,500
05 Jan 20243.763.963.623.773.771,135,400
04 Jan 20243.553.943.503.843.842,149,300
03 Jan 20243.583.663.463.543.542,730,000
02 Jan 20243.664.103.563.693.691,710,700
29 Dec 20234.094.113.723.743.741,652,700
28 Dec 20233.654.133.653.943.941,701,100
27 Dec 20233.783.943.573.663.662,045,200
26 Dec 20233.493.803.433.723.723,278,900
22 Dec 20233.363.683.343.423.421,388,900
21 Dec 20233.133.423.113.353.351,261,000
20 Dec 20233.253.383.053.063.061,420,700
19 Dec 20233.173.393.093.293.292,332,300
18 Dec 20232.983.552.963.153.153,196,600
15 Dec 20233.033.162.993.023.024,124,900
14 Dec 20232.823.022.772.982.983,377,900
13 Dec 20232.402.692.312.682.681,709,100
12 Dec 20232.262.402.202.402.401,032,500
11 Dec 20232.212.292.102.282.281,075,000
08 Dec 20232.332.402.242.242.24783,700
07 Dec 20232.432.432.292.352.35724,000
06 Dec 20232.392.502.292.402.401,262,200
05 Dec 20232.512.552.352.372.371,175,400
04 Dec 20232.602.712.502.542.54968,300
01 Dec 20232.512.662.302.652.651,251,700
30 Nov 20232.662.712.472.492.492,872,500
29 Nov 20232.602.842.582.622.622,215,900
28 Nov 20232.272.552.172.532.531,731,100
27 Nov 20232.362.362.202.282.281,173,500
24 Nov 20232.392.492.322.362.36469,700
22 Nov 20232.482.562.372.392.39720,300
21 Nov 20232.542.562.382.452.451,281,800
20 Nov 20232.442.702.382.602.601,682,900
17 Nov 20232.422.492.372.432.43760,700
16 Nov 20232.452.452.252.382.382,077,000
15 Nov 20232.322.612.282.482.483,491,000
14 Nov 20232.142.312.052.312.312,131,700
13 Nov 20232.012.081.941.991.99773,800
10 Nov 20232.152.161.912.062.061,575,400
09 Nov 20232.402.732.102.132.134,326,700
08 Nov 20232.302.402.242.332.331,188,900
07 Nov 20232.462.512.252.312.312,205,700
06 Nov 20232.392.572.342.512.513,254,000
03 Nov 20232.292.512.262.392.393,190,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...