5 DAY PERFORMANCE
+85.15%
1 MONTH PERFORMANCE
+49.60%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
-75.59%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.96 | $1.01 (5.21%) | $1.03 | $0.93 | 1.98 M | $109.73 M |
| 03/11/2025 | $0.92 | $0.96 (4.34%) | $0.99 | $0.87 | 1.89 M | $111.09 M |
| 03/10/2025 | $0.98 | $0.93 (-5.75%) | $0.99 | $0.89 | 2.28 M | $107.26 M |
| 03/07/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $0.98 | 1.92 M | $116.88 M |
| 03/06/2025 | $0.91 | $1.04 (14.29%) | $1.06 | $0.88 | 2.77 M | $120.36 M |
| 03/05/2025 | $0.96 | $0.91 (-5.72%) | $0.97 | $0.89 | 3.38 M | $104.74 M |
| 03/04/2025 | $0.99 | $0.95 (-3.89%) | $1.01 | $0.93 | 3.43 M | $109.94 M |
| 03/03/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $0.98 | 3.84 M | $119.20 M |
| 02/28/2025 | $1.07 | $1.12 (4.67%) | $1.14 | $1.00 | 8.67 M | $131.90 M |
| 02/27/2025 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 3.67 M | $128.37 M |
| 02/26/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.13 | 2.90 M | $136.61 M |
| 02/25/2025 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.18 | 2.76 M | $144.86 M |
| 02/24/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.29 | 1.51 M | $160.17 M |
| 02/21/2025 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.40 | 2.18 M | $167.23 M |
| 02/20/2025 | $1.71 | $1.55 (-9.36%) | $1.72 | $1.52 | 3.14 M | $182.54 M |
| 02/19/2025 | $1.51 | $1.71 (13.25%) | $1.81 | $1.43 | 5.56 M | $201.39 M |
| 02/18/2025 | $1.50 | $1.53 (2%) | $1.70 | $1.49 | 8.59 M | $180.19 M |
| 02/14/2025 | $1.29 | $1.42 (10.08%) | $1.59 | $1.29 | 4.02 M | $167.23 M |
| 02/13/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 1.53 M | $149.57 M |
| 02/12/2025 | $1.19 | $1.25 (5.04%) | $1.26 | $1.17 | 1.12 M | $147.21 M |
| 02/11/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.17 | 1.45 M | $142.50 M |
| 02/10/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 1.17 M | $147.21 M |
| 02/07/2025 | $1.39 | $1.27 (-8.63%) | $1.40 | $1.27 | 1.01 M | $149.57 M |
| 02/06/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 551,200 | $164.88 M |
| 02/05/2025 | $1.32 | $1.42 (7.58%) | $1.49 | $1.32 | 1.54 M | $167.23 M |
| 02/04/2025 | $1.26 | $1.31 (3.97%) | $1.31 | $1.23 | 911,761 | $154.28 M |
| 02/03/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.21 | 1.24 M | $149.57 M |
| 01/31/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.28 | 1.36 M | $153.10 M |
| 01/30/2025 | $1.33 | $1.37 (3.01%) | $1.41 | $1.31 | 1.13 M | $161.34 M |
| 01/29/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.26 | 1.58 M | $154.28 M |
| 01/28/2025 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.28 | 1.09 M | $153.10 M |
| 01/27/2025 | $1.29 | $1.37 (6.2%) | $1.44 | $1.29 | 1.10 M | $161.34 M |
| 01/24/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 1.07 M | $156.63 M |
| 01/23/2025 | $1.34 | $1.34 (0%) | $1.39 | $1.29 | 1.25 M | $157.81 M |
| 01/22/2025 | $1.33 | $1.34 (0.75%) | $1.37 | $1.28 | 2.46 M | $157.81 M |
| 01/21/2025 | $1.29 | $1.32 (2.33%) | $1.35 | $1.27 | 1.01 M | $155.46 M |
| 01/17/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.24 | 1.27 M | $149.57 M |
| 01/16/2025 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.22 | 1.68 M | $147.21 M |
| 01/15/2025 | $1.31 | $1.32 (0.76%) | $1.36 | $1.26 | 2.11 M | $155.46 M |
| 01/14/2025 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.04 | 4.36 M | $147.21 M |
| 01/13/2025 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.28 | 6.30 M | $151.92 M |
| 01/10/2025 | $1.62 | $1.47 (-9.26%) | $1.63 | $1.45 | 4.07 M | $173.12 M |
| 01/08/2025 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.63 | 1.69 M | $196.67 M |
| 01/07/2025 | $1.85 | $1.75 (-5.41%) | $1.91 | $1.72 | 1.80 M | $206.10 M |
| 01/06/2025 | $1.85 | $1.87 (1.08%) | $1.99 | $1.78 | 2.86 M | $220.23 M |
| 01/03/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.74 | 1.87 M | $211.98 M |
| 01/02/2025 | $1.68 | $1.79 (6.55%) | $1.90 | $1.62 | 4.23 M | $210.81 M |
| 12/31/2024 | $1.62 | $1.65 (1.85%) | $1.66 | $1.59 | 3.01 M | $194.32 M |
| 12/30/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.55 | 2.39 M | $190.79 M |
| 12/27/2024 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.57 | 2.41 M | $189.61 M |
| 12/26/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.56 | 2.32 M | $190.79 M |
| 12/24/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.61 | 1.03 M | $195.50 M |
| 12/23/2024 | $1.65 | $1.66 (0.61%) | $1.69 | $1.57 | 2.28 M | $195.50 M |
| 12/20/2024 | $1.68 | $1.68 (0%) | $1.80 | $1.64 | 10.14 M | $197.85 M |
| 12/19/2024 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.59 | 3.82 M | $195.50 M |
| 12/18/2024 | $1.87 | $1.69 (-9.63%) | $1.88 | $1.64 | 4.62 M | $199.03 M |
| 12/17/2024 | $1.98 | $1.88 (-5.05%) | $2.02 | $1.84 | 2.82 M | $221.41 M |
| 12/16/2024 | $1.83 | $2.00 (9.29%) | $2.07 | $1.82 | 4.72 M | $235.54 M |
| 12/13/2024 | $1.97 | $1.83 (-7.11%) | $2.00 | $1.82 | 2.68 M | $215.52 M |
| 12/12/2024 | $2.22 | $1.93 (-13.06%) | $2.22 | $1.90 | 5.64 M | $227.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
