Get our best money-saving hacks and pro tips now

Fate Therapeutics, Inc. (FATE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

5.31

-0.11

(-2.03%)

As of 09:55AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	5.42	5.42	5.27	5.31	5.31	165,823
21 Mar 2023	5.61	5.61	5.38	5.42	5.42	1,678,200
20 Mar 2023	5.48	5.65	5.19	5.56	5.56	3,031,600
17 Mar 2023	5.57	5.57	5.39	5.54	5.54	17,427,100
16 Mar 2023	5.53	5.66	5.32	5.57	5.57	1,792,800
15 Mar 2023	5.42	5.60	5.36	5.56	5.56	2,872,500
14 Mar 2023	5.40	5.50	5.27	5.48	5.48	2,968,200
13 Mar 2023	4.91	5.44	4.79	5.39	5.39	4,071,300
10 Mar 2023	5.32	5.35	4.78	4.88	4.88	5,626,000
09 Mar 2023	5.62	5.67	5.33	5.35	5.35	2,000,600
08 Mar 2023	5.65	5.83	5.55	5.62	5.62	1,841,200
07 Mar 2023	5.82	5.92	5.66	5.68	5.68	1,749,500
06 Mar 2023	6.18	6.25	5.79	5.82	5.82	2,320,600
03 Mar 2023	6.11	6.28	5.96	6.11	6.11	1,521,600
02 Mar 2023	6.10	6.21	5.83	6.09	6.09	2,911,700
01 Mar 2023	6.16	6.99	6.09	6.09	6.09	3,126,500
28 Feb 2023	6.01	6.31	6.00	6.12	6.12	3,372,600
27 Feb 2023	5.89	6.06	5.81	6.01	6.01	3,189,300
24 Feb 2023	6.02	6.14	5.72	5.79	5.79	3,871,900
23 Feb 2023	6.37	6.46	5.83	6.10	6.10	2,051,800
22 Feb 2023	6.06	6.39	6.02	6.31	6.31	1,813,400
21 Feb 2023	6.40	6.47	5.86	6.03	6.03	2,479,900
17 Feb 2023	6.18	6.56	6.07	6.55	6.55	2,935,700
16 Feb 2023	6.30	6.39	6.12	6.14	6.14	1,754,000
15 Feb 2023	6.28	6.43	6.18	6.34	6.34	2,142,700
14 Feb 2023	6.35	6.53	6.18	6.32	6.32	2,583,300
13 Feb 2023	6.23	6.44	6.11	6.39	6.39	2,018,700
10 Feb 2023	6.13	6.28	6.03	6.22	6.22	1,577,700
09 Feb 2023	6.50	6.62	6.09	6.20	6.20	1,830,300
08 Feb 2023	6.84	6.95	6.38	6.46	6.46	2,752,300
07 Feb 2023	6.78	7.08	6.59	6.84	6.84	1,933,600
06 Feb 2023	6.80	6.88	6.60	6.77	6.77	1,579,300
03 Feb 2023	6.58	6.95	6.40	6.87	6.87	3,283,500
02 Feb 2023	6.56	7.02	6.53	6.83	6.83	3,367,300
01 Feb 2023	5.94	6.40	5.86	6.37	6.37	2,456,800
31 Jan 2023	5.80	6.32	5.75	5.96	5.96	3,265,800
30 Jan 2023	5.86	5.92	5.66	5.73	5.73	2,896,200
27 Jan 2023	5.29	6.01	5.25	5.92	5.92	2,770,800
26 Jan 2023	5.48	5.49	5.16	5.30	5.30	1,962,500
25 Jan 2023	5.34	5.45	5.17	5.40	5.40	2,678,900
24 Jan 2023	5.42	5.60	5.35	5.43	5.43	2,659,500
23 Jan 2023	5.59	5.68	5.33	5.55	5.55	3,939,900
20 Jan 2023	5.78	5.80	5.45	5.47	5.47	3,041,400
19 Jan 2023	5.77	5.88	5.59	5.65	5.65	2,785,500
18 Jan 2023	5.78	5.91	5.60	5.81	5.81	3,120,200
17 Jan 2023	5.73	5.86	5.57	5.72	5.72	4,293,300
13 Jan 2023	5.83	5.90	5.38	5.40	5.40	3,002,600
12 Jan 2023	5.73	5.87	5.35	5.86	5.86	2,612,800
11 Jan 2023	5.49	5.78	5.32	5.72	5.72	3,940,100
10 Jan 2023	5.15	5.49	5.07	5.49	5.49	5,737,300
09 Jan 2023	4.32	5.57	4.30	5.27	5.27	14,466,800
06 Jan 2023	4.38	4.55	4.02	4.24	4.24	33,570,100
05 Jan 2023	11.24	11.44	10.54	11.00	11.00	5,511,000
04 Jan 2023	10.42	11.40	10.38	11.12	11.12	7,544,700
03 Jan 2023	9.94	10.75	9.92	10.17	10.17	10,037,800
30 Dec 2022	9.85	10.20	9.56	10.09	10.09	6,499,300
29 Dec 2022	10.01	10.16	9.79	10.00	10.00	9,020,600
28 Dec 2022	10.14	10.44	9.79	9.86	9.86	3,384,400
27 Dec 2022	10.90	11.07	9.88	10.20	10.20	3,754,200
23 Dec 2022	11.66	11.67	10.89	11.01	11.01	2,501,400
22 Dec 2022	11.55	11.75	10.95	11.66	11.66	3,327,100
21 Dec 2022	12.75	13.00	12.15	12.25	12.25	1,984,500
20 Dec 2022	12.64	12.88	12.41	12.63	12.63	1,753,200
19 Dec 2022	13.08	13.15	12.43	12.75	12.75	2,164,600
16 Dec 2022	14.00	14.11	12.94	13.08	13.08	5,376,000
15 Dec 2022	14.49	15.05	13.91	14.21	14.21	2,256,700
14 Dec 2022	16.33	16.43	15.21	15.37	15.37	2,145,000
13 Dec 2022	17.35	17.63	15.35	16.37	16.37	2,856,400
12 Dec 2022	16.88	17.01	14.84	16.20	16.20	4,890,800
09 Dec 2022	19.00	19.57	18.71	18.90	18.90	752,500
08 Dec 2022	19.42	19.42	18.57	19.12	19.12	1,126,700
07 Dec 2022	19.01	19.40	18.79	19.10	19.10	966,400
06 Dec 2022	20.40	20.73	19.03	19.14	19.14	1,133,800
05 Dec 2022	20.90	21.10	20.02	20.40	20.40	1,112,600
02 Dec 2022	19.79	20.93	19.48	20.91	20.91	1,366,200
01 Dec 2022	20.88	21.47	19.95	20.34	20.34	836,600
30 Nov 2022	19.98	21.07	19.41	20.82	20.82	1,423,400
29 Nov 2022	19.34	20.71	19.13	19.84	19.84	1,420,800
28 Nov 2022	19.73	20.14	19.11	19.26	19.26	713,700
25 Nov 2022	19.42	19.99	19.15	19.83	19.83	334,000
23 Nov 2022	19.76	20.74	19.50	19.65	19.65	813,600
22 Nov 2022	19.65	19.68	18.86	19.55	19.55	610,200
21 Nov 2022	19.68	20.07	19.28	19.64	19.64	735,600
18 Nov 2022	20.63	20.63	19.73	19.87	19.87	976,100
17 Nov 2022	20.10	20.41	19.66	20.11	20.11	898,100
16 Nov 2022	21.92	22.05	20.18	20.61	20.61	1,524,000
15 Nov 2022	23.35	23.96	21.90	22.28	22.28	1,127,900
14 Nov 2022	22.90	23.28	21.85	22.16	22.16	1,889,000
11 Nov 2022	20.66	23.55	20.53	22.96	22.96	1,973,900
10 Nov 2022	20.31	21.05	19.17	20.97	20.97	2,281,400
09 Nov 2022	19.37	19.43	18.54	18.78	18.78	1,411,000
08 Nov 2022	20.00	20.60	19.31	19.61	19.61	1,835,700
07 Nov 2022	19.96	20.10	18.96	19.68	19.68	1,381,800
04 Nov 2022	20.52	21.95	18.70	19.84	19.84	2,301,700
03 Nov 2022	19.71	20.34	19.00	19.45	19.45	1,683,100
02 Nov 2022	20.76	21.49	19.82	20.04	20.04	1,766,900
01 Nov 2022	21.64	21.74	20.82	20.99	20.99	883,400
31 Oct 2022	21.51	21.80	20.81	20.92	20.92	975,100
28 Oct 2022	20.65	21.96	20.45	21.80	21.80	1,433,100
27 Oct 2022	21.20	21.21	20.08	20.65	20.65	1,314,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6677+0.0003(+0.04%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.54-0.13(-0.19%)

GOLD1,944.90+3.80(+0.20%)

Bitcoin AUD42,476.45+512.84(+1.22%)

Get our best money-saving hacks and pro tips now

Fate Therapeutics, Inc. (FATE)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6677
+0.0003(+0.04%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.54
-0.13(-0.19%)

GOLD
1,944.90
+3.80(+0.20%)

Bitcoin AUD
42,476.45
+512.84(+1.22%)