FATE - FATE THERAPEUTICS INC
IEX Last Trade
1.605
-0.025 -1.558%
Share volume: 22,812
Last Updated: Fri 27 Dec 2024 05:29:46 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$1.63
-0.03
-1.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1.66 | $1.66 | $1.68 | $1.68 | $1.61 | $1.61 | $1.66 | $1.66 | 1,026,808 | $1,024,529.00 |
| 12/23/2024 | $1.65 | $1.65 | $1.69 | $1.69 | $1.57 | $1.57 | $1.66 | $1.66 | 2,282,107 | $2,282,107.00 |
| 12/20/2024 | $1.68 | $1.68 | $1.80 | $1.80 | $1.64 | $1.64 | $1.68 | $1.68 | 10,135,980 | $10,131,412.00 |
| 12/19/2024 | $1.69 | $1.69 | $1.74 | $1.74 | $1.59 | $1.59 | $1.66 | $1.66 | 3,817,285 | $3,817,285.00 |
| 12/18/2024 | $1.87 | $1.87 | $1.88 | $1.88 | $1.64 | $1.64 | $1.69 | $1.69 | 4,617,059 | $4,617,059.00 |
| 12/17/2024 | $1.98 | $1.98 | $2.02 | $2.02 | $1.84 | $1.84 | $1.88 | $1.88 | 2,816,083 | $2,816,083.00 |
| 12/16/2024 | $1.83 | $1.83 | $2.07 | $2.07 | $1.82 | $1.82 | $2.00 | $2.00 | 4,720,776 | $4,720,776.00 |
| 12/13/2024 | $1.97 | $1.97 | $2.00 | $2.00 | $1.82 | $1.82 | $1.83 | $1.83 | 2,682,864 | $2,682,864.00 |