Free Trial

Fate Therapeutics (FATE) Stock Chart & Stock Price History

→ Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad)
Free FATE Stock Alerts
$3.68
+0.23 (+6.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Fate Therapeutics Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
-10.24%
3 Month
Performance
-52.45%
6 Month
Performance
+38.87%
Year-To-Date
Performance
-1.60%
1 Year
Performance
-29.90%
Receive FATE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fate Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Biotech's Best Kept Secret: Potential 46,751% Gain
The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!
Get the name of the stock here >>>

FATE Stock Chart for Sunday, June, 2, 2024

FATE Chart by TradingView

Fate Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.45$3.68
+6.67%		$3.72$3.463.63 million shs$418.89 million
05/30/2024$3.43$3.45
+0.58%		$3.51$3.341.51 million shs$392.71 million
05/29/2024$3.54$3.43
-3.11%		$3.57$3.362.91 million shs$390.44 million
05/28/2024$3.52$3.54
+0.57%		$3.68$3.491.70 million shs$402.97 million
05/27/2024$3.52$3.52$3.64$3.411.26 million shs$400.68 million
05/24/2024$3.43$3.52
+2.62%		$3.64$3.411.26 million shs$400.68 million
05/23/2024$3.65$3.43
-6.03%		$3.66$3.402.21 million shs$390.44 million
05/22/2024$3.70$3.65
-1.35%		$3.78$3.601.43 million shs$415.48 million
05/21/2024$3.91$3.70
-5.37%		$3.92$3.662.85 million shs$421.17 million
05/20/2024$3.90$3.91
+0.26%		$3.99$3.811.59 million shs$445.08 million
05/17/2024$4.14$3.90
-5.80%		$4.18$3.881.34 million shs$443.94 million
05/16/2024$4.24$4.14
-2.36%		$4.30$4.031.59 million shs$471.26 million
05/15/2024$4.22$4.24
+0.47%		$4.50$4.181.90 million shs$482.64 million
05/14/2024$4.15$4.22
+1.69%		$4.39$4.082.48 million shs$480.36 million
05/13/2024$4.08$4.15
+1.72%		$4.54$4.092.82 million shs$464.37 million
05/10/2024$3.90$4.08
+4.62%		$4.33$3.676.16 million shs$464.37 million
05/09/2024$3.70$3.90
+5.41%		$4.06$3.713.90 million shs$443.89 million
05/08/2024$3.88$3.70
-4.64%		$3.81$3.582.15 million shs$421.12 million
05/07/2024$4.22$3.88
-8.06%		$4.23$3.811.98 million shs$441.62 million
05/06/2024$4.06$4.22
+3.94%		$4.26$4.012.23 million shs$480.32 million
05/03/2024$4.10$4.06
-0.98%		$4.50$4.052.02 million shs$462.10 million
05/02/2024$4.09$4.10
+0.24%		$4.22$3.933.31 million shs$466.66 million
05/01/2024$3.95$4.09
+3.54%		$4.33$3.884.98 million shs$465.52 million
04/30/2024$4.04$3.95
-2.23%		$4.13$3.913.16 million shs$449.59 million
04/29/2024$3.80$4.04
+6.32%		$4.19$3.793.31 million shs$459.83 million
04/26/2024$3.87$3.80
-1.81%		$3.95$3.752.73 million shs$432.52 million
04/25/2024$4.30$3.87
-10.00%		$4.15$3.783.60 million shs$440.48 million
04/24/2024$4.54$4.30
-5.29%		$4.66$4.172.27 million shs$489.41 million
04/23/2024$4.78$4.54
-5.02%		$5.02$4.494.02 million shs$516.74 million
04/22/2024$4.79$4.78
-0.21%		$4.92$4.671.43 million shs$544.06 million
04/19/2024$5.04$4.79
-4.96%		$5.11$4.702.69 million shs$545.18 million
04/18/2024$5.27$5.04
-4.36%		$5.34$4.982.34 million shs$500.17 million
04/17/2024$5.38$5.27
-2.04%		$5.63$5.212.15 million shs$523.00 million
04/16/2024$5.64$5.38
-4.61%		$5.74$5.322.82 million shs$533.91 million
04/15/2024$5.77$5.64
-2.25%		$5.95$5.392.69 million shs$559.71 million
04/12/2024$5.95$5.77
-3.03%		$5.95$5.671.84 million shs$572.62 million
04/11/2024$6.27$5.95
-5.10%		$6.37$5.901.87 million shs$590.48 million
04/10/2024$6.76$6.27
-7.25%		$6.48$6.232.40 million shs$622.24 million
04/09/2024$6.71$6.76
+0.75%		$6.81$6.541.62 million shs$670.86 million
04/08/2024$6.92$6.71
-3.03%		$6.96$6.422.13 million shs$665.90 million
Biotech's Best Kept Secret: Potential 46,751% Gain (Ad)

The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!

Get the name of the stock here >>>
04/05/2024$6.97$6.92
-0.72%		$7.14$6.801.18 million shs$686.73 million
04/04/2024$7.01$6.97
-0.57%		$7.35$6.931.20 million shs$691.70 million
04/03/2024$6.80$7.01
+3.09%		$7.29$6.652.64 million shs$695.67 million
04/02/2024$7.08$6.80
-3.95%		$7.08$6.751.87 million shs$674.83 million
04/01/2024$7.34$7.08
-3.54%		$7.33$6.891.86 million shs$702.62 million
03/29/2024$7.34$7.34$7.65$7.232.72 million shs$728.42 million
03/28/2024$7.34$7.34$7.64$7.232.72 million shs$728.42 million
03/27/2024$6.86$7.34
+7.00%		$7.37$6.772.11 million shs$728.42 million
03/26/2024$6.87$6.86
-0.15%		$7.12$6.682.94 million shs$680.79 million
03/25/2024$6.61$6.87
+3.93%		$7.01$6.541.98 million shs$681.77 million
03/22/2024$7.43$6.61
-11.04%		$7.59$6.612.00 million shs$655.98 million
03/21/2024$7.43$7.43$7.70$7.191.99 million shs$737.35 million
03/20/2024$7.00$7.43
+6.14%		$7.65$6.782.95 million shs$737.34 million
03/19/2024$7.04$7.00
-0.57%		$7.27$6.803.47 million shs$694.68 million
03/18/2024$7.49$7.04
-6.01%		$7.50$6.962.26 million shs$698.65 million
03/15/2024$7.23$7.49
+3.60%		$7.70$7.2110.01 million shs$743.29 million
03/14/2024$7.64$7.23
-5.37%		$7.67$6.912.24 million shs$717.51 million
03/13/2024$7.66$7.64
-0.26%		$7.98$7.401.83 million shs$758.19 million
03/12/2024$7.89$7.66
-2.92%		$8.27$7.652.76 million shs$760.18 million
03/11/2024$8.12$7.89
-2.83%		$8.44$7.861.81 million shs$782.99 million
03/08/2024$8.35$8.12
-2.75%		$8.74$7.822.48 million shs$805.83 million
03/07/2024$7.98$8.35
+4.64%		$8.83$7.943.89 million shs$828.65 million
03/06/2024$6.93$7.98
+15.15%		$8.07$7.012.58 million shs$791.92 million
03/05/2024$7.08$6.93
-2.12%		$7.07$6.811.54 million shs$687.73 million
03/04/2024$7.74$7.08
-8.53%		$7.90$7.051.61 million shs$702.62 million
03/01/2024$7.09$7.74
+9.17%		$7.80$7.161.84 million shs$768.10 million

Related Companies:
This page (NASDAQ:FATE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press