NasdaqGM - Nasdaq Real Time Price USD

Fate Therapeutics, Inc. (FATE)

1.1500
-0.0200
(-1.72%)
As of 9:31:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.15001.15001.14501.15001.150011,829
May 21, 20251.21001.27001.12001.17001.17001,548,200
May 20, 20251.22001.30001.19001.25001.25001,396,300
May 19, 20251.07001.28001.07001.22001.22003,201,500
May 16, 20251.00001.12001.00001.07001.07002,096,600
May 15, 20250.95001.04000.93001.01001.0100954,800
May 14, 20251.05001.09000.95000.96000.96002,283,200
May 13, 20251.11001.11001.00001.00001.00002,227,400
May 12, 20251.09001.20001.05001.07001.07002,045,500
May 9, 20251.04001.14001.03001.04001.04001,779,500
May 8, 20251.01001.09000.99001.03001.03002,138,400
May 7, 20250.96001.00000.91001.00001.00001,443,200
May 6, 20251.23001.23000.95000.96000.96003,975,700
May 5, 20251.32001.33001.14001.17001.17001,630,100
May 2, 20251.26001.34001.23001.31001.31001,369,300
May 1, 20251.28001.30001.21001.24001.24001,077,500
Apr 30, 20251.14001.34001.14001.28001.28002,091,500
Apr 29, 20251.25001.27001.15001.17001.17001,373,000
Apr 28, 20251.28001.31001.23001.25001.25001,141,600
Apr 25, 20251.32001.35001.27001.28001.28001,237,600
Apr 24, 20251.33001.39001.29001.35001.35001,551,700
Apr 23, 20251.42001.49001.33001.33001.33002,160,100
Apr 22, 20251.26001.42001.26001.37001.37003,666,300
Apr 21, 20251.10001.39001.10001.25001.25005,758,800
Apr 17, 20251.03001.17001.02001.11001.11001,687,700
Apr 16, 20251.12001.18001.03001.05001.05001,659,900
Apr 15, 20250.94001.15000.93001.12001.12001,896,400
Apr 14, 20251.11001.13000.87000.92000.92004,179,400
Apr 11, 20250.94001.07000.91001.06001.06001,452,200
Apr 10, 20250.90000.96000.86000.94000.9400998,300
Apr 9, 20250.87000.97000.83000.92000.92001,994,100
Apr 8, 20250.97000.99000.88000.91000.91002,365,300
Apr 7, 20250.73000.95000.68000.91000.91004,559,200
Apr 4, 20250.69000.76000.66000.75000.75003,608,300
Apr 3, 20250.72000.74000.68000.68000.68002,424,000
Apr 2, 20250.76000.82000.74000.77000.77003,587,000
Apr 1, 20250.79000.80000.75000.76000.76002,590,400
Mar 31, 20250.82000.83000.76000.79000.79001,955,100
Mar 28, 20250.88000.89000.84000.85000.8500893,100
Mar 27, 20250.85000.89000.83000.88000.8800972,800
Mar 26, 20250.92000.92000.84000.85000.85001,519,100
Mar 25, 20250.94000.95000.89000.90000.90001,698,300
Mar 24, 20250.93000.96000.91000.94000.94001,558,700
Mar 21, 20250.92000.94000.90000.91000.91001,157,400
Mar 20, 20250.91000.95000.90000.94000.9400965,600
Mar 19, 20250.91000.94000.88000.91000.9100915,000
Mar 18, 20250.95000.96000.91000.92000.92001,082,900
Mar 17, 20250.96001.00000.90000.97000.97001,210,800
Mar 14, 20250.97000.97000.91000.94000.94001,422,600
Mar 13, 20250.99001.00000.87000.94000.94002,370,600
Mar 12, 20250.96001.03000.93001.01001.01001,979,000
Mar 11, 20250.92000.99000.87000.96000.96001,886,900
Mar 10, 20250.98000.99000.89000.93000.93002,283,500
Mar 7, 20251.03001.06000.98001.01001.01001,920,300
Mar 6, 20250.91001.06000.88001.04001.04002,767,800
Mar 5, 20250.96000.97000.89000.91000.91003,380,700
Mar 4, 20250.99001.01000.93000.95000.95003,425,700
Mar 3, 20251.13001.13000.98001.03001.03003,836,600
Feb 28, 20251.07001.14001.00001.12001.12008,674,100
Feb 27, 20251.15001.19001.08001.09001.09003,665,800
Feb 26, 20251.25001.25001.13001.16001.16002,900,100
Feb 25, 20251.37001.37001.18001.23001.23002,764,700
Feb 24, 20251.43001.43001.29001.36001.36001,511,300
Feb 21, 20251.58001.58001.40001.42001.42002,181,500
Feb 20, 20251.71001.72001.52001.55001.55003,137,800
Feb 19, 20251.51001.81001.43001.71001.71005,559,100
Feb 18, 20251.50001.70001.49001.53001.53008,594,700
Feb 14, 20251.29001.59001.29001.42001.42004,023,100
Feb 13, 20251.28001.28001.24001.27001.27001,534,000
Feb 12, 20251.19001.26001.17001.25001.25001,124,900
Feb 11, 20251.23001.25001.17001.21001.21001,450,200
Feb 10, 20251.27001.28001.24001.25001.25001,165,900
Feb 7, 20251.39001.40001.27001.27001.27001,007,600
Feb 6, 20251.41001.42001.38001.40001.4000551,200
Feb 5, 20251.32001.49001.32001.42001.42001,538,700
Feb 4, 20251.26001.31001.23001.31001.3100911,600
Feb 3, 20251.27001.30001.21001.27001.27001,242,800
Jan 31, 20251.40001.40001.28001.30001.30001,356,000
Jan 30, 20251.33001.41001.31001.37001.37001,132,500
Jan 29, 20251.30001.36001.26001.31001.31001,583,900
Jan 28, 20251.37001.38001.28001.30001.30001,094,400
Jan 27, 20251.29001.44001.29001.37001.37001,102,600
Jan 24, 20251.32001.35001.29001.33001.33001,069,000
Jan 23, 20251.34001.39001.29001.34001.34001,245,600
Jan 22, 20251.33001.37001.28001.34001.34002,461,500
Jan 21, 20251.29001.35001.27001.32001.32001,010,100
Jan 17, 20251.28001.30001.24001.27001.27001,271,300
Jan 16, 20251.32001.32001.22001.25001.25001,683,400
Jan 15, 20251.31001.36001.26001.32001.32002,110,700
Jan 14, 20251.31001.31001.04001.25001.25004,359,600
Jan 13, 20251.45001.45001.28001.29001.29006,296,100
Jan 10, 20251.62001.63001.45001.47001.47004,067,800
Jan 8, 20251.73001.75001.63001.67001.67001,685,800
Jan 7, 20251.85001.91001.72001.75001.75001,799,700
Jan 6, 20251.85001.99001.78001.87001.87002,858,900
Jan 3, 20251.82001.86001.74001.80001.80001,874,700
Jan 2, 20251.68001.90001.62001.79001.79004,230,400
Dec 31, 20241.62001.66001.59001.65001.65003,014,000
Dec 30, 20241.60001.63001.55001.62001.62002,392,500
Dec 27, 20241.69001.72001.57001.61001.61002,408,400
Dec 26, 20241.65001.65001.56001.62001.62002,320,300
Dec 24, 20241.66001.68001.61001.66001.66001,026,800
Dec 23, 20241.65001.69001.57001.66001.66002,282,000
Dec 20, 20241.68001.80001.64001.68001.680010,136,000
Dec 19, 20241.69001.74001.59001.66001.66003,817,300
Dec 18, 20241.87001.88001.64001.69001.69004,617,100
Dec 17, 20241.98002.02001.84001.88001.88002,816,100
Dec 16, 20241.83002.07001.82002.00002.00004,720,800
Dec 13, 20241.97002.00001.82001.83001.83002,682,900
Dec 12, 20242.22002.22001.90001.93001.93005,636,600
Dec 11, 20242.31002.31002.12002.18002.18002,849,200
Dec 10, 20242.68002.70002.26002.28002.28004,121,300
Dec 9, 20242.71002.93002.69002.72002.72002,730,500
Dec 6, 20242.38002.65002.37002.65002.65002,907,700
Dec 5, 20242.55002.62002.35002.38002.38002,467,500
Dec 4, 20242.66002.75002.53002.56002.56001,693,100
Dec 3, 20242.94002.98002.58002.63002.63003,489,600
Dec 2, 20243.14003.39002.82002.96002.96004,638,500
Nov 29, 20243.14003.43003.07003.17003.17002,469,500
Nov 27, 20242.68003.27002.68003.17003.17005,889,000
Nov 26, 20242.72003.32002.42002.68002.680012,256,900
Nov 25, 20242.38002.53002.35002.42002.42003,868,800
Nov 22, 20242.10002.36002.07002.29002.29003,911,700
Nov 21, 20242.23002.28002.01002.07002.07002,009,100
Nov 20, 20242.16002.35002.03002.22002.22002,373,500
Nov 19, 20242.20002.26002.03002.18002.18004,513,000
Nov 18, 20242.26003.50002.23002.27002.270024,752,400
Nov 15, 20242.11002.12001.96002.02002.02001,752,600
Nov 14, 20242.18002.22002.05002.08002.08001,798,400
Nov 13, 20242.45002.56002.15002.17002.17001,763,300
Nov 12, 20242.52002.56002.38002.38002.38001,117,700
Nov 11, 20242.46002.58002.38002.56002.56001,198,500
Nov 8, 20242.52002.57002.33002.42002.42001,958,700
Nov 7, 20242.79002.79002.51002.55002.55001,220,000
Nov 6, 20242.81002.89002.67002.79002.79001,910,900
Nov 5, 20242.81002.81002.50002.68002.68001,294,200
Nov 4, 20242.40002.79002.31002.76002.76002,250,400
Nov 1, 20242.42002.48002.32002.43002.43001,811,900
Oct 31, 20242.49002.50002.27002.37002.37001,829,200
Oct 30, 20242.70002.71002.47002.49002.49001,238,500
Oct 29, 20242.87002.88002.67002.72002.72001,125,900
Oct 28, 20242.70002.87002.67002.87002.87002,213,100
Oct 25, 20242.81002.81002.64002.65002.65002,065,900
Oct 24, 20243.03003.04002.80002.81002.81001,019,000
Oct 23, 20243.17003.21003.00003.03003.03001,052,600
Oct 22, 20243.14003.24003.08003.19003.1900609,400
Oct 21, 20243.21003.25003.08003.15003.15001,845,400
Oct 18, 20243.23003.32003.19003.23003.2300741,000
Oct 17, 20243.19003.27003.11003.22003.2200753,300
Oct 16, 20243.07003.25002.99003.21003.21001,330,500
Oct 15, 20243.05003.13002.95003.05003.0500728,200
Oct 14, 20243.06003.10003.02003.05003.0500776,300
Oct 11, 20242.96003.10002.93003.09003.09001,042,200
Oct 10, 20242.96002.97002.85002.94002.94001,039,400
Oct 9, 20243.07003.14002.96003.01003.01001,034,800
Oct 8, 20243.04003.15002.98003.07003.07001,720,200
Oct 7, 20243.18003.27002.91003.05003.05002,456,100
Oct 4, 20243.23003.35003.16003.22003.2200935,100
Oct 3, 20243.17003.23003.06003.12003.12001,162,900
Oct 2, 20243.28003.32003.15003.21003.21001,115,700
Oct 1, 20243.47003.47003.28003.35003.3500857,000
Sep 30, 20243.59003.80003.48003.50003.50001,215,500
Sep 27, 20243.56003.71003.55003.57003.5700776,600
Sep 26, 20243.53003.56003.40003.50003.5000726,100
Sep 25, 20243.46003.49003.38003.45003.4500711,000
Sep 24, 20243.67003.67003.38003.45003.45001,295,500
Sep 23, 20243.90003.90003.63003.64003.6400596,200
Sep 20, 20243.95004.00003.78003.87003.87002,529,900
Sep 19, 20244.07004.20003.94004.00004.00001,019,600
Sep 18, 20243.95004.12003.78003.88003.8800807,800
Sep 17, 20244.04004.14003.93004.00004.0000984,200
Sep 16, 20244.03004.17003.85003.96003.96001,240,300
Sep 13, 20243.81004.02003.80004.02004.0200901,300
Sep 12, 20243.90003.98003.70003.74003.7400701,800
Sep 11, 20243.78003.89003.60003.88003.88001,011,700
Sep 10, 20243.48003.86003.42003.82003.8200955,000
Sep 9, 20243.40003.52003.35003.45003.4500832,400
Sep 6, 20243.56003.64003.33003.39003.3900718,600
Sep 5, 20243.53003.62003.42003.55003.5500789,700
Sep 4, 20243.41003.64003.34003.52003.5200843,500
Sep 3, 20243.65003.67003.33003.45003.45001,634,100
Aug 30, 20243.58003.68003.48003.67003.67001,048,300
Aug 29, 20243.54003.66003.47003.54003.5400928,500
Aug 28, 20243.55003.64003.43003.51003.51001,078,500
Aug 27, 20243.82003.90003.55003.59003.59001,511,800
Aug 26, 20243.92003.92003.72003.88003.8800782,700
Aug 23, 20243.83003.96003.71003.84003.84001,175,800
Aug 22, 20243.96004.13003.72003.77003.77001,625,300
Aug 21, 20243.72004.02003.58003.91003.91001,432,800
Aug 20, 20243.62003.70003.41003.67003.67001,116,600
Aug 19, 20243.41003.72003.37003.63003.63002,831,100
Aug 16, 20243.37003.45003.26003.40003.40001,416,900
Aug 15, 20243.43003.51003.27003.39003.39001,638,300
Aug 14, 20243.38003.54003.21003.27003.27001,579,900
Aug 13, 20243.34003.44003.25003.34003.34001,102,700
Aug 12, 20243.44003.44003.23003.33003.33001,699,800
Aug 9, 20243.64003.71003.32003.37003.37002,762,000
Aug 8, 20244.00004.09003.50003.62003.62003,317,400
Aug 7, 20244.40004.48003.90003.98003.98001,543,900
Aug 6, 20244.23004.61004.03004.29004.29001,375,600
Aug 5, 20244.11004.55004.05004.19004.19002,014,100
Aug 2, 20244.48004.66004.34004.63004.63002,528,100
Aug 1, 20245.35005.49004.87004.88004.88001,803,700
Jul 31, 20245.15005.75005.01005.33005.33002,013,900
Jul 30, 20245.41005.58005.07005.13005.13002,984,900
Jul 29, 20245.43005.68005.32005.41005.41001,311,100
Jul 26, 20245.59005.92005.34005.44005.44001,440,300
Jul 25, 20245.19005.68005.18005.40005.40001,467,200
Jul 24, 20245.44005.72005.16005.18005.18002,906,100
Jul 23, 20244.53005.63004.52005.57005.57003,372,700
Jul 22, 20244.33004.59004.16004.56004.56001,430,100
Jul 19, 20244.30004.39004.17004.27004.27001,004,200
Jul 18, 20244.43004.58004.22004.31004.31002,613,700
Jul 17, 20244.41004.74004.28004.46004.46003,450,300
Jul 16, 20243.92005.00003.92004.55004.55007,655,600
Jul 15, 20243.67003.91003.55003.89003.89002,331,600
Jul 12, 20243.44003.71003.39003.61003.61001,996,000
Jul 11, 20243.22003.46003.22003.40003.40002,397,500
Jul 10, 20243.17003.20003.06003.12003.1200938,100
Jul 9, 20243.10003.17003.03003.13003.13001,322,300
Jul 8, 20243.19003.34003.11003.12003.1200983,300
Jul 5, 20243.17003.17003.09003.17003.17001,168,100
Jul 3, 20243.21003.36003.14003.16003.1600581,500
Jul 2, 20243.23003.25003.09003.22003.22001,227,400
Jul 1, 20243.30003.39003.21003.26003.26001,035,200
Jun 28, 20243.25003.30003.13003.28003.28003,809,500
Jun 27, 20243.26003.35003.10003.27003.27001,090,400
Jun 26, 20243.64003.66003.25003.26003.26001,606,400
Jun 25, 20243.83003.93003.72003.72003.7200802,400
Jun 24, 20243.76003.98003.76003.84003.84001,298,400
Jun 21, 20243.65003.81003.61003.76003.76008,303,800
Jun 20, 20243.41003.67003.30003.59003.59002,557,800
Jun 18, 20243.56003.59003.20003.41003.41003,018,300
Jun 17, 20243.93004.07003.54003.57003.57002,876,700
Jun 14, 20243.70003.77003.58003.61003.61002,203,500
Jun 13, 20243.83003.94003.73003.76003.7600926,800
Jun 12, 20244.01004.19003.73003.77003.77001,688,600
Jun 11, 20243.78003.97003.76003.89003.89001,294,800
Jun 10, 20243.58003.88003.47003.86003.86002,094,100
Jun 7, 20243.76003.83003.65003.68003.68001,100,400
Jun 6, 20243.84003.84003.64003.80003.80002,106,400
Jun 5, 20243.66003.77003.61003.76003.76001,658,100
Jun 4, 20243.64003.83003.59003.66003.66001,339,000
Jun 3, 20243.69003.80003.55003.67003.67003,873,300
May 31, 20243.48003.72003.46003.68003.68003,629,400
May 30, 20243.46003.51003.34003.45003.45001,508,000
May 29, 20243.46003.57003.36003.43003.43002,907,500
May 28, 20243.61003.68003.49003.54003.54001,699,700
May 24, 20243.46003.64003.41003.52003.52001,257,500
May 23, 20243.66003.66003.40003.43003.43002,209,000
May 22, 20243.68003.78003.60003.65003.65001,430,600

Related Tickers

ALLO Allogene Therapeutics, Inc.
1.0704
-3.57%
 
NKTX Nkarta, Inc.
1.6840
-0.94%
 
IOVA Iovance Biotherapeutics, Inc.
1.7550
0.00%
 
EDIT Editas Medicine, Inc.
1.5350
+2.33%
 
IPSC Century Therapeutics, Inc.
0.5600
-3.38%
 
VERV Verve Therapeutics, Inc.
4.2550
+0.59%
 
CRBU Caribou Biosciences, Inc.
1.0230
+0.79%
 
BEAM Beam Therapeutics Inc.
17.00
-1.28%
 
FDMT 4D Molecular Therapeutics, Inc.
3.4635
-2.44%
 
NTLA Intellia Therapeutics, Inc.
9.10
-1.07%