⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

FATE

Fate Therapeutics, Inc.

Healthcare · Biotechnology

2.44USD

-0.0600 (-2.40%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Fate Therapeutics, Inc.
High
3.11
on 07/09/26
Low
0.95
on 09/16/25
Average
1.6258
2.36mm
Net Chg
1.53
+157.73%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/262.501,918,100
Fr 09/04/262.48609,900
Th 09/03/262.42715,400
We 09/02/262.451,217,100
Tu 09/01/262.431,039,695
Mo 08/31/262.39548,798
Fr 08/28/262.43709,805
Th 08/27/262.541,574,376
We 08/26/262.571,049,000
Tu 08/25/262.552,432,826
Mo 08/24/262.441,310,536
Fr 08/21/262.331,686,400
Th 08/20/262.451,568,700
We 08/19/262.651,216,400
Tu 08/18/262.56942,800
Mo 08/17/262.623,183,600
Fr 08/14/262.571,995,000
Th 08/13/262.522,367,300
We 08/12/262.721,229,900
Tu 08/11/262.741,283,200
Mo 08/10/262.761,949,700
Fr 08/07/262.804,015,200
DateLast PriceVolume
Th 08/06/262.492,227,400
We 08/05/262.603,387,500
Tu 08/04/262.576,440,800
Mo 08/03/262.501,253,000
Fr 07/31/262.451,459,200
Th 07/30/262.511,693,800
We 07/29/262.361,075,300
Tu 07/28/262.321,851,900
Mo 07/27/262.43563,900
DateLast PriceVolume
Tu 07/07/263.022,421,500
Mo 07/06/262.993,394,300
Th 07/02/262.924,192,400
We 07/01/263.025,876,200
Tu 06/30/262.708,279,100
Mo 06/29/262.425,898,200
Fr 06/26/262.1015,315,700
Th 06/25/261.876,683,700
We 06/24/262.06
DateLast PriceVolume
We 06/03/262.227,555,300
Tu 06/02/262.572,921,600
Mo 06/01/262.747,431,100
Fr 05/29/262.845,191,800
Th 05/28/262.636,540,200
We 05/27/262.377,439,300
Tu 05/26/262.155,573,100
Fr 05/22/262.255,901,700
Th 05/21/262.10
DateLast PriceVolume
Fr 05/01/261.535,126,400
Th 04/30/261.25743,100
We 04/29/261.24912,000
Tu 04/28/261.30738,700
Mo 04/27/261.311,358,500
Fr 04/24/261.33960,900
Th 04/23/261.32990,800
We 04/22/261.37702,500
Tu 04/21/261.351,215,300
DateLast PriceVolume
Tu 03/31/261.201,497,000
Mo 03/30/261.13864,700
Fr 03/27/261.171,168,600
Th 03/26/261.231,222,800
We 03/25/261.222,036,000
Tu 03/24/261.131,198,000
Mo 03/23/261.151,511,800
Fr 03/20/261.103,469,300
Th 03/19/261.08
DateLast PriceVolume
Fr 02/27/261.481,596,200
Th 02/26/261.562,362,700
We 02/25/261.482,332,200
Tu 02/24/261.623,584,300
Mo 02/23/261.511,880,800
Fr 02/20/261.461,976,600
Th 02/19/261.401,323,200
We 02/18/261.371,339,700
Tu 02/17/261.342,039,400
DateLast PriceVolume
Tu 01/27/261.311,753,400
Mo 01/26/261.231,091,700
Fr 01/23/261.211,360,200
Th 01/22/261.252,725,400
We 01/21/261.181,474,300
Tu 01/20/261.101,958,300
Fr 01/16/261.195,161,600
Th 01/15/261.051,063,100
We 01/14/261.08
DateLast PriceVolume
Tu 12/23/250.983,583,500
Mo 12/22/251.051,214,400
Fr 12/19/251.052,831,400
Th 12/18/251.051,566,800
We 12/17/251.051,513,900
Tu 12/16/251.091,623,000
Mo 12/15/251.121,088,400
Fr 12/12/251.151,407,700
Th 12/11/251.11
DateLast PriceVolume
Th 11/20/251.001,206,700
We 11/19/251.051,538,500
Tu 11/18/251.02980,800
Mo 11/17/250.971,758,200
Fr 11/14/250.962,845,200
Th 11/13/250.992,261,100
We 11/12/251.042,016,400
Tu 11/11/251.12790,100
Mo 11/10/251.091,056,900
DateLast PriceVolume
Tu 10/21/251.531,096,300
Mo 10/20/251.541,065,300
Fr 10/17/251.471,504,900
Th 10/16/251.541,916,600
We 10/15/251.531,824,200
Tu 10/14/251.502,622,600
Mo 10/13/251.392,337,000
Fr 10/10/251.644,325,900
Th 10/09/251.61
DateLast PriceVolume
Fr 09/19/250.961,930,200
Th 09/18/251.001,338,000
We 09/17/250.951,325,200
Tu 09/16/250.95841,700
Mo 09/15/250.961,087,000
Fr 09/12/250.961,440,500
Th 09/11/251.021,711,100
We 09/10/251.001,746,300
Tu 09/09/250.981,309,000
Fr 07/24/262.411,044,400
Th 07/23/262.521,637,200
We 07/22/262.581,498,700
Tu 07/21/262.831,143,700
Mo 07/20/262.801,456,400
Fr 07/17/262.781,692,600
Th 07/16/262.735,195,700
We 07/15/262.991,934,400
Tu 07/14/262.991,876,300
Mo 07/13/263.026,046,400
Fr 07/10/263.106,523,400
Th 07/09/263.113,051,000
We 07/08/262.931,909,800
3,816,700
Tu 06/23/262.167,845,800
Mo 06/22/262.155,698,100
Th 06/18/262.094,122,800
We 06/17/261.961,668,700
Tu 06/16/261.901,862,400
Mo 06/15/262.012,859,100
Fr 06/12/262.064,697,900
Th 06/11/261.971,743,900
We 06/10/261.872,059,500
Tu 06/09/261.901,888,800
Mo 06/08/261.911,368,500
Fr 06/05/261.983,885,700
Th 06/04/262.213,588,100
5,356,100
We 05/20/261.842,878,400
Tu 05/19/261.895,851,900
Mo 05/18/261.732,111,500
Fr 05/15/261.762,067,700
Th 05/14/261.903,763,400
We 05/13/262.145,406,700
Tu 05/12/262.252,130,100
Mo 05/11/262.183,424,300
Fr 05/08/262.392,848,400
Th 05/07/262.434,386,800
We 05/06/262.295,872,800
Tu 05/05/262.3610,705,900
Mo 05/04/261.808,663,100
Mo 04/20/261.391,334,500
Fr 04/17/261.392,024,600
Th 04/16/261.371,229,200
We 04/15/261.291,423,300
Tu 04/14/261.341,594,700
Mo 04/13/261.312,273,100
Fr 04/10/261.241,216,000
Th 04/09/261.271,455,600
We 04/08/261.181,092,200
Tu 04/07/261.151,373,400
Mo 04/06/261.19852,700
Th 04/02/261.22660,500
We 04/01/261.24707,300
1,347,600
We 03/18/261.061,516,300
Tu 03/17/261.131,262,900
Mo 03/16/261.16998,500
Fr 03/13/261.171,860,800
Th 03/12/261.171,054,000
We 03/11/261.231,368,300
Tu 03/10/261.291,238,700
Mo 03/09/261.331,370,100
Fr 03/06/261.331,762,700
Th 03/05/261.381,615,400
We 03/04/261.451,366,200
Tu 03/03/261.371,445,600
Mo 03/02/261.501,177,500
Fr 02/13/261.251,750,300
Th 02/12/261.201,016,500
We 02/11/261.171,276,600
Tu 02/10/261.091,407,700
Mo 02/09/261.12957,700
Fr 02/06/261.141,501,100
Th 02/05/261.051,749,800
We 02/04/261.151,251,500
Tu 02/03/261.162,401,700
Mo 02/02/261.231,668,600
Fr 01/30/261.191,593,300
Th 01/29/261.19822,800
We 01/28/261.212,335,900
1,494,200
Tu 01/13/261.021,452,300
Mo 01/12/261.071,914,000
Fr 01/09/261.051,260,100
Th 01/08/261.061,480,800
We 01/07/261.112,197,300
Tu 01/06/261.011,542,700
Mo 01/05/261.012,447,600
Fr 01/02/260.99969,100
We 12/31/250.98810,700
Tu 12/30/250.981,234,000
Mo 12/29/251.001,082,500
Fr 12/26/251.00991,800
We 12/24/251.01791,600
1,012,200
We 12/10/251.091,437,900
Tu 12/09/251.05925,400
Mo 12/08/251.071,233,000
Fr 12/05/251.08739,800
Th 12/04/251.101,414,100
We 12/03/251.081,109,500
Tu 12/02/251.01917,100
Mo 12/01/251.031,411,600
Fr 11/28/251.14772,500
We 11/26/251.10754,800
Tu 11/25/251.06939,200
Mo 11/24/251.08915,800
Fr 11/21/251.031,071,100
Fr 11/07/251.071,689,800
Th 11/06/251.042,586,700
We 11/05/251.093,035,100
Tu 11/04/251.191,983,900
Mo 11/03/251.261,921,000
Fr 10/31/251.351,548,500
Th 10/30/251.29801,500
We 10/29/251.342,222,300
Tu 10/28/251.491,604,500
Mo 10/27/251.558,620,200
Fr 10/24/251.653,711,100
Th 10/23/251.521,088,500
We 10/22/251.491,442,300
6,095,600
We 10/08/251.512,595,600
Tu 10/07/251.392,593,700
Mo 10/06/251.416,315,000
Fr 10/03/251.215,499,900
Th 10/02/251.212,168,800
We 10/01/251.254,032,600
Tu 09/30/251.268,482,700
Mo 09/29/251.003,058,900
Fr 09/26/251.001,310,700
Th 09/25/250.971,293,400
We 09/24/251.011,665,600
Tu 09/23/250.971,272,200
Mo 09/22/251.011,445,900
Mo 09/08/250.971,198,500