Fate Therapeutics, Inc.FATENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.17 | $1.26 | $1.14 | $1.23 | 1.67M |
| 1/30/2026 | $1.17 | $1.19 | $1.11 | $1.19 | 1.59M |
| 1/29/2026 | $1.20 | $1.21 | $1.17 | $1.19 | 822,800 |
| 1/28/2026 | $1.32 | $1.32 | $1.19 | $1.21 | 2.34M |
| 1/27/2026 | $1.21 | $1.32 | $1.21 | $1.31 | 1.75M |
| 1/26/2026 | $1.21 | $1.25 | $1.17 | $1.23 | 1.09M |
| 1/23/2026 | $1.25 | $1.28 | $1.20 | $1.21 | 1.36M |
| 1/22/2026 | $1.19 | $1.32 | $1.18 | $1.25 | 2.73M |
| 1/21/2026 | $1.13 | $1.18 | $1.11 | $1.18 | 1.47M |
| 1/20/2026 | $1.17 | $1.19 | $1.10 | $1.10 | 1.96M |
| 1/16/2026 | $1.04 | $1.22 | $1.04 | $1.19 | 5.16M |
| 1/15/2026 | $1.07 | $1.09 | $1.03 | $1.05 | 1.06M |
| 1/14/2026 | $1.03 | $1.09 | $1.03 | $1.08 | 1.49M |
| 1/13/2026 | $1.07 | $1.08 | $1.02 | $1.02 | 1.45M |
| 1/12/2026 | $1.07 | $1.08 | $1.03 | $1.07 | 1.91M |
| 1/9/2026 | $1.06 | $1.09 | $1.04 | $1.05 | 1.26M |
| 1/8/2026 | $1.11 | $1.12 | $1.04 | $1.06 | 1.48M |
| 1/7/2026 | $1.02 | $1.13 | $1.02 | $1.11 | 2.20M |
| 1/6/2026 | $1.00 | $1.06 | $1.00 | $1.01 | 1.54M |
| 1/5/2026 | $0.99 | $1.02 | $0.97 | $1.01 | 2.45M |
| 1/2/2026 | $0.99 | $1.01 | $0.97 | $0.99 | 969,152 |
| 12/31/2025 | $0.99 | $1.00 | $0.97 | $0.98 | 810,765 |
| 12/30/2025 | $0.98 | $1.00 | $0.96 | $0.98 | 1.23M |
| 12/29/2025 | $1.00 | $1.02 | $0.98 | $1.00 | 1.08M |
| 12/26/2025 | $1.00 | $1.02 | $0.98 | $1.00 | 991,923 |
| 12/24/2025 | $1.00 | $1.03 | $1.00 | $1.01 | 791,600 |
| 12/23/2025 | $1.06 | $1.07 | $0.95 | $0.98 | 3.58M |
| 12/22/2025 | $1.06 | $1.10 | $1.05 | $1.05 | 1.21M |
| 12/19/2025 | $1.05 | $1.12 | $1.03 | $1.05 | 2.83M |
| 12/18/2025 | $1.06 | $1.08 | $1.02 | $1.05 | 1.57M |
| 12/17/2025 | $1.10 | $1.13 | $1.05 | $1.05 | 1.51M |
| 12/16/2025 | $1.12 | $1.19 | $1.08 | $1.09 | 1.62M |
| 12/15/2025 | $1.16 | $1.16 | $1.09 | $1.12 | 1.09M |
| 12/12/2025 | $1.12 | $1.17 | $1.09 | $1.15 | 1.41M |
| 12/11/2025 | $1.09 | $1.13 | $1.07 | $1.11 | 1.01M |
| 12/10/2025 | $1.06 | $1.10 | $1.04 | $1.09 | 1.44M |
| 12/9/2025 | $1.08 | $1.10 | $1.04 | $1.05 | 925,402 |
| 12/8/2025 | $1.08 | $1.11 | $1.03 | $1.07 | 1.23M |
| 12/5/2025 | $1.08 | $1.12 | $1.06 | $1.08 | 739,800 |
| 12/4/2025 | $1.07 | $1.12 | $1.05 | $1.10 | 1.41M |
| 12/3/2025 | $1.00 | $1.09 | $0.99 | $1.08 | 1.11M |
| 12/2/2025 | $1.04 | $1.06 | $1.00 | $1.00 | 917,100 |
| 12/1/2025 | $1.14 | $1.15 | $1.02 | $1.03 | 1.41M |
| 11/28/2025 | $1.10 | $1.16 | $1.10 | $1.14 | 772,500 |
| 11/26/2025 | $1.08 | $1.10 | $1.05 | $1.10 | 754,838 |
| 11/25/2025 | $1.10 | $1.13 | $1.04 | $1.06 | 939,327 |
| 11/24/2025 | $1.05 | $1.10 | $1.05 | $1.08 | 915,848 |
| 11/21/2025 | $1.00 | $1.05 | $0.97 | $1.03 | 1.07M |
| 11/20/2025 | $1.06 | $1.11 | $0.99 | $1.00 | 1.21M |
| 11/19/2025 | $0.98 | $1.08 | $0.98 | $1.05 | 1.54M |
| 11/18/2025 | $0.99 | $1.03 | $0.96 | $1.02 | 980,800 |
| 11/17/2025 | $0.98 | $1.06 | $0.96 | $0.97 | 1.76M |
| 11/14/2025 | $0.98 | $1.05 | $0.95 | $0.96 | 2.85M |
| 11/13/2025 | $1.04 | $1.10 | $0.98 | $0.99 | 2.26M |
| 11/12/2025 | $1.11 | $1.16 | $1.03 | $1.04 | 2.02M |
| 11/11/2025 | $1.09 | $1.13 | $1.06 | $1.12 | 790,100 |
| 11/10/2025 | $1.10 | $1.12 | $1.05 | $1.09 | 1.06M |
| 11/7/2025 | $1.02 | $1.10 | $1.00 | $1.07 | 1.69M |
| 11/6/2025 | $1.08 | $1.14 | $1.03 | $1.04 | 2.59M |
| 11/5/2025 | $1.19 | $1.20 | $1.08 | $1.09 | 3.04M |