Dark

FATE
Fate Therapeutics, Inc.
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

2.52USD+6.568%(+0.16)989,004

2.51Bid 2.52Ask 0.01Spread

Pre-market

Jul 30, 2026 9:23:30 AM EDT

2.32USD-1.669%(-0.04)8,450

After-hours

Jul 29, 2026 4:02:30 PM EDT

2.37USD+0.424%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.36000	2.550000	2.360000	2.5200	+6.780%	989,004	0.000%
2026-07-29	2.33000	2.430000	2.260000	2.3600	+1.724%	1,075,506	+6.780%
2026-07-28	2.42000	2.420000	2.250000	2.3200	-4.527%	1,851,859	+8.621%
2026-07-27	2.49000	2.520000	2.390000	2.4300	+0.830%	564,084	+3.704%
2026-07-24	2.52000	2.545000	2.400000	2.4100	-4.365%	1,044,436	+4.564%
2026-07-23	2.57000	2.610000	2.470000	2.5200	-2.326%	1,637,235	0.000%
2026-07-22	2.80000	2.820000	2.570000	2.5800	-8.834%	1,499,137	-2.326%
2026-07-21	2.84000	2.860000	2.780000	2.8300	+1.252%	1,143,679	-10.954%
2026-07-20	2.76000	2.890000	2.740000	2.7950	+0.540%	1,456,549	-9.839%
2026-07-17	2.66000	2.935000	2.600000	2.7800	+1.832%	1,692,628	-9.353%
2026-07-16	2.94000	2.940000	2.690000	2.7300	-8.696%	5,195,747	-7.692%
2026-07-15	2.99000	3.015000	2.860000	2.9900	0.000%	1,934,471	-15.719%
2026-07-14	3.03000	3.095000	2.955000	2.9900	-0.993%	1,855,051	-15.719%
2026-07-13	3.08000	3.230000	2.800000	3.0200	-2.581%	6,046,417	-16.556%
2026-07-10	3.11000	3.140000	2.820000	3.1000	-0.322%	6,523,783	-18.710%
2026-07-09	2.97000	3.155000	2.940000	3.1100	+6.143%	3,050,950	-18.971%
2026-07-08	2.92000	3.075000	2.835000	2.9300	-2.980%	1,909,814	-13.993%
2026-07-07	3.00000	3.150000	2.890000	3.0200	+1.003%	2,421,452	-16.556%
2026-07-06	2.93000	3.120000	2.840000	2.9900	+2.397%	3,394,526	-15.719%
2026-07-02	3.02000	3.210000	2.870000	2.9200	-3.311%	4,192,925	-13.699%
2026-07-01	2.66000	3.110000	2.640000	3.0200	+11.852%	5,876,224	-16.556%
2026-06-30	2.42000	2.720000	2.383400	2.7000	+11.570%	8,279,115	-6.667%
2026-06-29	2.17000	2.479900	2.075000	2.4200	+15.238%	5,898,187	+4.132%
2026-06-26	1.88000	2.110000	1.862000	2.1000	+12.299%	15,315,688	+20.000%
2026-06-25	2.09000	2.150000	1.812500	1.8700	-9.223%	6,687,081	+34.759%
2026-06-24	2.17000	2.345000	2.050000	2.0600	-4.630%	3,816,667	+22.330%
2026-06-23	2.10000	2.315000	2.070000	2.1600	+0.465%	7,846,207	+16.667%
2026-06-22	2.07000	2.225000	2.010000	2.1500	+2.871%	5,698,136	+17.209%
2026-06-18	2.00000	2.140000	1.930000	2.0900	+6.633%	4,122,848	+20.574%
2026-06-17	1.89000	2.035000	1.880000	1.9600	+3.158%	1,668,729	+28.571%
2026-06-16	2.03000	2.030000	1.860000	1.9000	-5.473%	1,862,501	+32.632%
2026-06-15	2.10500	2.150000	1.950000	2.0100	-2.427%	2,859,148	+25.373%
2026-06-12	2.00000	2.159100	1.930000	2.0600	+4.569%	4,700,135	+22.330%
2026-06-11	1.92000	1.985000	1.820000	1.9700	+5.348%	1,744,239	+27.919%
2026-06-10	1.93000	2.015000	1.870000	1.8700	-1.579%	2,059,538	+34.759%
2026-06-09	1.95000	2.090000	1.820000	1.9000	-0.524%	1,888,756	+32.632%
2026-06-08	2.00000	2.001500	1.900000	1.9100	-3.535%	1,368,513	+31.937%
2026-06-05	2.15000	2.195000	1.940000	1.9800	-10.407%	3,886,095	+27.273%
2026-06-04	2.22000	2.310000	2.120000	2.2100	-0.450%	3,588,092	+14.027%
2026-06-03	2.51000	2.566900	2.190000	2.2200	-13.619%	7,555,296	+13.514%
2026-06-02	2.71005	2.771200	2.550000	2.5700	-6.204%	2,921,575	-1.946%
2026-06-01	2.75000	2.780000	2.530000	2.7400	-3.521%	7,431,088	-8.029%
2026-05-29	2.68000	2.880000	2.640000	2.8400	+7.985%	5,193,549	-11.268%
2026-05-28	2.37000	2.665000	2.310000	2.6300	+10.970%	6,547,600	-4.183%
2026-05-27	2.19000	2.440000	2.150000	2.3700	+10.233%	7,441,871	+6.329%
2026-05-26	2.28000	2.310000	2.090000	2.1500	-4.444%	5,573,110	+17.209%
2026-05-22	2.11000	2.315000	2.085000	2.2500	+7.143%	5,904,960	+12.000%
2026-05-21	1.79000	2.150000	1.785000	2.1000	+14.130%	5,355,642	+20.000%
2026-05-20	1.87000	1.976800	1.825000	1.8400	-2.646%	2,878,429	+36.957%
2026-05-19	1.70000	1.910000	1.590000	1.8900	+9.249%	5,851,898	+33.333%
2026-05-18	1.72600	1.825000	1.690000	1.7300	-1.425%	2,111,498	+45.665%
2026-05-15	1.86000	1.910000	1.710000	1.7550	-7.632%	2,067,666	+43.590%
2026-05-14	2.02000	2.200000	1.900000	1.9000	-11.007%	3,763,441	+32.632%
2026-05-13	2.19000	2.215000	1.830000	2.1350	-5.111%	5,406,705	+18.033%
2026-05-12	2.19000	2.270000	2.060000	2.2500	+3.211%	2,130,083	+12.000%
2026-05-11	2.36000	2.430000	2.150000	2.1800	-8.787%	3,424,314	+15.596%
2026-05-08	2.40000	2.465000	2.320000	2.3900	-1.646%	2,848,836	+5.439%
2026-05-07	2.25000	2.465000	2.100000	2.4300	+6.114%	4,386,768	+3.704%
2026-05-06	2.40000	2.410000	2.160000	2.2900	-2.966%	5,872,774	+10.044%
2026-05-05	2.05000	2.360000	1.975000	2.3600	+31.111%	10,705,860	+6.780%
2026-05-04	1.54000	1.875000	1.530000	1.8000	+17.647%	8,663,051	+40.000%
2026-05-01	1.25000	1.590000	1.240000	1.5300	+22.400%	5,126,383	+64.706%
2026-04-30	1.22000	1.279900	1.220000	1.2500	+0.806%	743,109	+101.600%
2026-04-29	1.28000	1.298000	1.220000	1.2400	-4.615%	912,025	+103.226%
2026-04-28	1.30000	1.340000	1.280000	1.3000	-0.763%	738,728	+93.846%
2026-04-27	1.36000	1.380000	1.300000	1.3100	-1.504%	1,358,443	+92.366%
2026-04-24	1.32000	1.345000	1.290000	1.3300	+0.758%	960,903	+89.474%
2026-04-23	1.37000	1.390000	1.300000	1.3200	-3.650%	990,831	+90.909%
2026-04-22	1.39000	1.399000	1.360000	1.3700	+1.481%	702,521	+83.942%
2026-04-21	1.40000	1.400000	1.320000	1.3500	-2.878%	1,215,286	+86.667%
2026-04-20	1.38000	1.410000	1.350000	1.3900	0.000%	1,334,518	+81.295%
2026-04-17	1.40000	1.420000	1.350000	1.3900	+1.460%	2,024,553	+81.295%
2026-04-16	1.28000	1.385000	1.280000	1.3700	+6.202%	1,229,219	+83.942%
2026-04-15	1.34000	1.360000	1.260000	1.2900	-3.731%	1,423,335	+95.349%
2026-04-14	1.34000	1.420000	1.330000	1.3400	+2.290%	1,594,676	+88.060%
2026-04-13	1.25000	1.450000	1.248100	1.3100	+5.645%	2,272,957	+92.366%
2026-04-10	1.28000	1.280000	1.215000	1.2400	-2.362%	1,215,994	+103.226%
2026-04-09	1.19000	1.290000	1.180000	1.2700	+7.627%	1,469,128	+98.425%
2026-04-08	1.20000	1.230000	1.155000	1.1800	+2.609%	1,092,182	+113.559%
2026-04-07	1.19000	1.210000	1.130000	1.1500	-3.361%	1,373,410	+119.130%
2026-04-06	1.22000	1.255000	1.185000	1.1900	-2.459%	852,816	+111.765%
2026-04-02	1.20000	1.235000	1.180000	1.2200	-1.613%	660,549	+106.557%
2026-04-01	1.22000	1.265000	1.220000	1.2400	+3.333%	707,308	+103.226%
2026-03-31	1.15000	1.240000	1.150000	1.2000	+6.195%	1,497,007	+110.000%
2026-03-30	1.15000	1.170000	1.100000	1.1300	-3.419%	864,658	+123.009%
2026-03-27	1.22000	1.230000	1.140000	1.1700	-4.878%	1,168,637	+115.385%
2026-03-26	1.20000	1.310000	1.200000	1.2300	+0.820%	1,222,869	+104.878%
2026-03-25	1.15000	1.285000	1.150000	1.2200	+7.965%	2,036,275	+106.557%
2026-03-24	1.13000	1.168000	1.110000	1.1300	-1.739%	1,198,033	+123.009%
2026-03-23	1.11000	1.230000	1.110000	1.1500	+4.545%	1,511,782	+119.130%
2026-03-20	1.09000	1.125000	1.065000	1.1000	+1.852%	3,469,514	+129.091%
2026-03-19	1.06000	1.095000	1.040000	1.0800	+1.887%	1,347,632	+133.333%
2026-03-18	1.13000	1.140000	1.050000	1.0600	-6.195%	1,516,255	+137.736%
2026-03-17	1.18000	1.190000	1.130000	1.1300	-2.586%	1,262,891	+123.009%
2026-03-16	1.17000	1.199900	1.150000	1.1600	-0.855%	998,916	+117.241%
2026-03-13	1.18000	1.220900	1.110000	1.1700	0.000%	1,860,787	+115.385%
2026-03-12	1.23000	1.260000	1.165000	1.1700	-4.878%	1,054,044	+115.385%
2026-03-11	1.29000	1.300000	1.210000	1.2300	-4.651%	1,368,713	+104.878%
2026-03-10	1.33000	1.380000	1.290000	1.2900	-3.008%	1,238,726	+95.349%
2026-03-09	1.32000	1.379200	1.280200	1.3300	0.000%	1,370,176	+89.474%
2026-03-06	1.34000	1.370000	1.260100	1.3300	-3.623%	1,762,723	+89.474%
2026-03-05	1.41000	1.430000	1.340000	1.3800	-4.828%	1,625,303	+82.609%
2026-03-04	1.40000	1.480000	1.365000	1.4500	+5.839%	1,366,246	+73.793%
2026-03-03	1.45000	1.450000	1.332000	1.3700	-8.667%	1,445,562	+83.942%
2026-03-02	1.41000	1.515000	1.410000	1.5000	+1.351%	1,177,034	+68.000%
2026-02-27	1.55000	1.600000	1.440000	1.4800	-5.128%	1,596,621	+70.270%
2026-02-26	1.46000	1.580000	1.390900	1.5600	+5.405%	2,361,603	+61.538%
2026-02-25	1.62000	1.695000	1.475000	1.4800	-8.642%	2,332,152	+70.270%
2026-02-24	1.50990	1.670000	1.490200	1.6200	+7.285%	3,584,252	+55.556%
2026-02-23	1.45000	1.540000	1.405000	1.5100	+3.425%	1,880,765	+66.887%
2026-02-20	1.38000	1.465000	1.320000	1.4600	+4.286%	1,976,641	+72.603%
2026-02-19	1.34000	1.400000	1.310000	1.4000	+2.190%	1,323,168	+80.000%
2026-02-18	1.33000	1.398500	1.325000	1.3700	+2.239%	1,339,729	+83.942%
2026-02-17	1.24000	1.400000	1.230000	1.3400	+7.200%	2,039,554	+88.060%
2026-02-13	1.19000	1.290000	1.180000	1.2500	+4.167%	1,750,298	+101.600%
2026-02-12	1.17000	1.205000	1.145000	1.2000	+2.564%	1,016,523	+110.000%
2026-02-11	1.10000	1.180000	1.070000	1.1700	+7.339%	1,276,587	+115.385%
2026-02-10	1.13000	1.165000	1.090000	1.0900	-2.679%	1,407,741	+131.193%
2026-02-09	1.13000	1.130000	1.070000	1.1200	-1.754%	955,234	+125.000%
2026-02-06	1.06000	1.140000	1.050000	1.1400	+8.571%	1,501,446	+121.053%
2026-02-05	1.12000	1.140000	1.040000	1.0500	-8.696%	1,749,770	+140.000%
2026-02-04	1.19000	1.190000	1.100000	1.1500	-0.862%	1,251,538	+119.130%
2026-02-03	1.23000	1.230000	1.100000	1.1600	-5.691%	2,401,090	+117.241%
2026-02-02	1.17000	1.260000	1.140100	1.2300	+3.361%	1,668,580	+104.878%
2026-01-30	1.17000	1.190000	1.110000	1.1900	0.000%	1,593,338	+111.765%
2026-01-29	1.20000	1.210000	1.170000	1.1900	-1.653%	822,797	+111.765%
2026-01-28	1.32000	1.320000	1.190100	1.2100	-7.634%	2,335,856	+108.264%
2026-01-27	1.21000	1.320000	1.208600	1.3100	+6.504%	1,768,396	+92.366%
2026-01-26	1.21000	1.245000	1.170000	1.2300	+1.653%	1,091,651	+104.878%
2026-01-23	1.25000	1.279900	1.200000	1.2100	-3.200%	1,360,428	+108.264%
2026-01-22	1.19000	1.320000	1.175000	1.2500	+5.932%	2,725,387	+101.600%
2026-01-21	1.13000	1.180000	1.105000	1.1800	+7.273%	1,474,297	+113.559%
2026-01-20	1.17000	1.185000	1.100000	1.1000	-7.563%	1,956,687	+129.091%
2026-01-16	1.04000	1.215000	1.040000	1.1900	+13.333%	5,159,185	+111.765%
2026-01-15	1.07000	1.085000	1.030000	1.0500	-2.778%	1,063,112	+140.000%
2026-01-14	1.03000	1.085000	1.030000	1.0800	+5.882%	1,494,272	+133.333%
2026-01-13	1.07000	1.080000	1.020000	1.0200	-4.673%	1,451,472	+147.059%
2026-01-12	1.07000	1.080000	1.030000	1.0700	+1.905%	1,913,452	+135.514%
2026-01-09	1.06000	1.090000	1.040000	1.0500	-0.943%	1,242,991	+140.000%
2026-01-08	1.11000	1.115000	1.040000	1.0600	-4.505%	1,479,564	+137.736%
2026-01-07	1.02000	1.130000	1.020000	1.1100	+9.901%	2,197,343	+127.027%
2026-01-06	1.00000	1.060000	1.000000	1.0100	0.000%	1,542,718	+149.505%
2026-01-05	0.99000	1.020000	0.971600	1.0100	+2.393%	2,447,564	+149.505%
2026-01-02	0.99230	1.010000	0.970000	0.9864	+0.387%	969,152	+155.474%
2025-12-31	0.99000	0.996900	0.970100	0.9826	-0.061%	810,765	+156.462%
2025-12-30	0.98000	0.995900	0.963200	0.9832	-1.434%	1,233,974	+156.306%
2025-12-29	1.00000	1.020000	0.983000	0.9975	-0.250%	1,082,516	+152.632%
2025-12-26	1.00000	1.020000	0.978000	1.0000	-0.990%	991,923	+152.000%
2025-12-24	1.00000	1.030000	1.000000	1.0100	+3.399%	791,574	+149.505%
2025-12-23	1.06000	1.070000	0.951000	0.9768	-6.971%	3,582,846	+157.985%
2025-12-22	1.06000	1.095000	1.050000	1.0500	0.000%	1,213,455	+140.000%
2025-12-19	1.05000	1.120000	1.030000	1.0500	0.000%	2,830,768	+140.000%
2025-12-18	1.06000	1.080000	1.020000	1.0500	0.000%	1,566,262	+140.000%
2025-12-17	1.10000	1.130000	1.050000	1.0500	-3.670%	1,513,146	+140.000%
2025-12-16	1.12000	1.190000	1.080000	1.0900	-2.679%	1,622,607	+131.193%
2025-12-15	1.16000	1.160000	1.090000	1.1200	-2.609%	1,087,744	+125.000%
2025-12-12	1.12000	1.165000	1.090000	1.1500	+3.604%	1,406,374	+119.130%
2025-12-11	1.09000	1.130000	1.070100	1.1100	+1.835%	1,011,361	+127.027%
2025-12-10	1.06000	1.100000	1.040000	1.0900	+3.810%	1,437,008	+131.193%
2025-12-09	1.08000	1.100000	1.040000	1.0500	-1.869%	924,502	+140.000%
2025-12-08	1.08000	1.110000	1.030000	1.0700	-0.926%	1,232,579	+135.514%
2025-12-05	1.08000	1.120000	1.060000	1.0800	-1.818%	738,697	+133.333%
2025-12-04	1.07000	1.120000	1.050000	1.1000	+1.852%	1,412,246	+129.091%
2025-12-03	1.00000	1.085000	0.992500	1.0800	+7.463%	1,109,589	+133.333%
2025-12-02	1.04000	1.060000	1.000000	1.0050	-2.427%	916,641	+150.746%
2025-12-01	1.14000	1.145000	1.020000	1.0300	-9.649%	1,410,623	+144.660%
2025-11-28	1.10000	1.155000	1.100000	1.1400	+3.636%	771,991	+121.053%
2025-11-26	1.08000	1.100000	1.050000	1.1000	+3.774%	754,138	+129.091%
2025-11-25	1.10000	1.130000	1.040000	1.0600	-1.852%	939,027	+137.736%
2025-11-24	1.05000	1.100000	1.050000	1.0800	+4.854%	915,848	+133.333%
2025-11-21	1.00000	1.045000	0.965100	1.0300	+3.000%	1,071,125	+144.660%
2025-11-20	1.06000	1.105000	0.993700	1.0000	-4.762%	1,206,610	+152.000%
2025-11-19	0.98150	1.075000	0.980000	1.0500	+2.941%	1,538,535	+140.000%
2025-11-18	0.99000	1.030000	0.960900	1.0200	+4.830%	980,771	+147.059%
2025-11-17	0.98000	1.060000	0.960000	0.9730	+0.934%	1,758,182	+158.993%
2025-11-14	0.98500	1.045000	0.950000	0.9640	-2.852%	2,845,208	+161.411%
2025-11-13	1.04000	1.100000	0.980000	0.9923	-4.587%	2,259,210	+153.955%
2025-11-12	1.11000	1.155000	1.030000	1.0400	-7.143%	2,015,529	+142.308%
2025-11-11	1.09000	1.130000	1.060000	1.1200	+2.752%	790,057	+125.000%
2025-11-10	1.10000	1.120000	1.050000	1.0900	+1.869%	1,056,920	+131.193%
2025-11-07	1.02500	1.100000	1.000000	1.0700	+2.885%	1,688,129	+135.514%
2025-11-06	1.08000	1.140000	1.030000	1.0400	-4.587%	2,585,414	+142.308%
2025-11-05	1.19000	1.200000	1.080000	1.0900	-8.403%	3,027,040	+131.193%
2025-11-04	1.24000	1.308200	1.185000	1.1900	-5.556%	1,983,875	+111.765%
2025-11-03	1.39000	1.399500	1.230000	1.2600	-6.667%	1,919,091	+100.000%
2025-10-31	1.40000	1.505000	1.340000	1.3500	+4.651%	1,548,478	+86.667%
2025-10-30	1.35000	1.380000	1.280000	1.2900	-3.731%	800,572	+95.349%
2025-10-29	1.48000	1.486700	1.310000	1.3400	-10.067%	2,222,328	+88.060%
2025-10-28	1.53000	1.565000	1.470000	1.4900	-3.871%	1,604,473	+69.128%
2025-10-27	1.74500	1.939900	1.485000	1.5500	-6.061%	8,620,213	+62.581%
2025-10-24	1.50000	1.700000	1.470000	1.6500	+8.553%	3,711,080	+52.727%
2025-10-23	1.50000	1.550000	1.420000	1.5200	+2.013%	1,088,503	+65.789%
2025-10-22	1.53000	1.580000	1.442500	1.4900	-2.614%	1,442,410	+69.128%
2025-10-21	1.52000	1.560000	1.430000	1.5300	-0.649%	1,096,307	+64.706%
2025-10-20	1.50000	1.560000	1.470000	1.5400	+4.762%	1,065,305	+63.636%
2025-10-17	1.52000	1.530000	1.445000	1.4700	-4.545%	1,504,933	+71.429%
2025-10-16	1.52000	1.650000	1.480000	1.5400	+0.654%	1,916,554	+63.636%
2025-10-15	1.51000	1.530000	1.435000	1.5300	+2.000%	1,824,199	+64.706%
2025-10-14	1.38000	1.500000	1.300000	1.5000	+7.914%	2,623,048	+68.000%
2025-10-13	1.61000	1.630000	1.380000	1.3900	-14.985%	2,336,958	+81.295%
2025-10-10	1.63000	1.660000	1.440100	1.6350	+1.553%	4,325,923	+54.128%
2025-10-09	1.52000	1.660000	1.430000	1.6100	+6.623%	6,095,620	+56.522%
2025-10-08	1.38000	1.510000	1.360000	1.5100	+8.633%	2,595,583	+66.887%
2025-10-07	1.40000	1.408300	1.270000	1.3900	-1.418%	2,593,715	+81.295%
2025-10-06	1.23000	1.460000	1.215000	1.4100	+16.529%	6,315,023	+78.723%
2025-10-03	1.20000	1.228600	1.130000	1.2100	0.000%	5,499,925	+108.264%
2025-10-02	1.25000	1.250000	1.130000	1.2100	-3.200%	2,168,838	+108.264%
2025-10-01	1.24500	1.370000	1.170000	1.2500	-0.794%	4,032,591	+101.600%
2025-09-30	1.05000	1.270000	1.040000	1.2600	+26.000%	8,482,739	+100.000%
2025-09-29	1.02000	1.100000	0.998800	1.0000	0.000%	3,058,944	+152.000%
2025-09-26	0.97000	1.010000	0.951200	1.0000	+3.008%	1,310,669	+152.000%
2025-09-25	1.00000	1.000000	0.961000	0.9708	-3.881%	1,293,383	+159.580%
2025-09-24	0.96990	1.010000	0.966100	1.0100	+4.113%	1,665,607	+149.505%
2025-09-23	1.02000	1.030000	0.960000	0.9701	-3.950%	1,272,219	+159.767%
2025-09-22	0.95370	1.010000	0.940300	1.0100	+4.957%	1,445,928	+149.505%
2025-09-19	1.01000	1.010000	0.942900	0.9623	-3.770%	1,930,170	+161.873%
2025-09-18	0.98000	1.020000	0.964900	1.0000	+5.263%	1,338,016	+152.000%
2025-09-17	0.95150	1.010000	0.950000	0.9500	-0.074%	1,325,580	+165.263%
2025-09-16	0.96000	0.999900	0.943100	0.9507	-0.534%	841,914	+165.068%
2025-09-15	0.97120	0.990000	0.940100	0.9558	-0.758%	1,086,950	+163.653%
2025-09-12	1.02000	1.020000	0.960100	0.9631	-5.578%	1,440,892	+161.655%
2025-09-11	1.01000	1.080000	1.005000	1.0200	+2.000%	1,711,133	+147.059%
2025-09-10	0.98010	1.040000	0.951100	1.0000	+2.051%	1,746,464	+152.000%
2025-09-09	0.96410	0.985700	0.933500	0.9799	+1.439%	1,308,950	+157.169%
2025-09-08	1.02000	1.029200	0.964100	0.9660	-4.356%	1,198,772	+160.870%
2025-09-05	0.96770	1.010000	0.960300	1.0100	+3.813%	1,664,699	+149.505%
2025-09-04	1.01000	1.015000	0.950000	0.9729	-2.710%	1,757,275	+159.019%
2025-09-03	1.03000	1.079100	0.990000	1.0000	-2.913%	1,339,899	+152.000%
2025-09-02	1.04000	1.070000	1.010000	1.0300	-0.962%	1,115,313	+144.660%
2025-08-29	1.08000	1.100000	1.030000	1.0400	-3.704%	893,574	+142.308%
2025-08-28	1.15000	1.158100	1.080000	1.0800	-3.571%	764,473	+133.333%
2025-08-27	1.12000	1.160000	1.110000	1.1200	+0.901%	1,014,694	+125.000%
2025-08-26	1.08000	1.119600	1.075000	1.1100	+1.835%	1,035,553	+127.027%
2025-08-25	1.17000	1.170000	1.070000	1.0900	-5.217%	2,410,875	+131.193%
2025-08-22	1.11000	1.170000	1.095000	1.1500	+3.604%	1,841,821	+119.130%
2025-08-21	1.11000	1.180000	1.100000	1.1100	-1.770%	1,003,155	+127.027%
2025-08-20	1.13000	1.150000	1.090000	1.1300	-0.877%	914,931	+123.009%
2025-08-19	1.19000	1.190000	1.060000	1.1400	-5.000%	2,112,427	+121.053%
2025-08-18	1.10000	1.220000	1.080000	1.2000	+10.092%	1,551,554	+110.000%
2025-08-15	1.09000	1.155000	1.080000	1.0900	+1.869%	1,679,834	+131.193%
2025-08-14	1.12000	1.129900	1.050000	1.0700	-5.310%	1,687,735	+135.514%
2025-08-13	0.95000	1.240000	0.950000	1.1300	+20.688%	5,383,054	+123.009%
2025-08-12	0.96160	0.963600	0.922700	0.9363	+0.064%	1,051,336	+169.145%
2025-08-11	0.92260	0.967300	0.910001	0.9357	+1.552%	782,516	+169.317%
2025-08-08	0.98000	0.990400	0.920000	0.9214	-5.989%	1,405,272	+173.497%
2025-08-07	1.05000	1.059100	0.980000	0.9801	-5.760%	1,444,454	+157.117%
2025-08-06	1.08000	1.080000	1.020000	1.0400	-3.704%	869,539	+142.308%
2025-08-05	1.05000	1.130000	1.050000	1.0800	+1.887%	1,074,200	+133.333%
2025-08-04	1.08000	1.098400	1.040000	1.0600	-0.935%	912,952	+137.736%
2025-08-01	1.10000	1.110000	1.060000	1.0700	-2.727%	767,084	+135.514%
2025-07-31	1.15000	1.165000	1.090000	1.1000	-3.509%	978,778	+129.091%
2025-07-30	1.20000	1.230000	1.130000	1.1400	-2.564%	1,279,974	+121.053%
2025-07-29	1.33000	1.334900	1.160000	1.1700	-10.000%	1,682,897	+115.385%
2025-07-28	1.25000	1.349500	1.250000	1.3000	+4.839%	2,037,519	+93.846%
2025-07-25	1.26000	1.270000	1.190000	1.2400	-0.800%	982,012	+103.226%
2025-07-24	1.30000	1.300000	1.200000	1.2500	-2.344%	1,821,933	+101.600%
2025-07-23	1.24000	1.300000	1.240000	1.2800	+3.226%	2,119,991	+96.875%
2025-07-22	1.16000	1.240000	1.120000	1.2400	+7.826%	3,086,308	+103.226%
2025-07-21	1.14000	1.170000	1.125000	1.1500	+1.770%	839,660	+119.130%
2025-07-18	1.18000	1.189700	1.130000	1.1300	-1.739%	976,872	+123.009%
2025-07-17	1.13000	1.180000	1.121200	1.1500	+1.770%	1,039,499	+119.130%
2025-07-16	1.14500	1.150000	1.110000	1.1300	0.000%	974,258	+123.009%
2025-07-15	1.15000	1.160000	1.100000	1.1300	-0.877%	946,573	+123.009%
2025-07-14	1.17000	1.180000	1.140000	1.1400	-0.870%	1,225,566	+121.053%
2025-07-11	1.17000	1.170000	1.120000	1.1500	-0.862%	1,039,935	+119.130%
2025-07-10	1.17000	1.179300	1.135000	1.1600	+0.870%	1,479,141	+117.241%
2025-07-09	1.11000	1.170000	1.110000	1.1500	+5.505%	1,742,367	+119.130%
2025-07-08	1.09000	1.115300	1.085000	1.0900	+2.830%	756,042	+131.193%
2025-07-07	1.09000	1.130000	1.050000	1.0600	-5.357%	1,299,722	+137.736%
2025-07-03	1.12000	1.155000	1.110000	1.1200	0.000%	1,213,797	+125.000%
2025-07-02	1.18000	1.220000	1.100000	1.1200	-1.754%	2,663,479	+125.000%
2025-07-01	1.14000	1.200000	1.100000	1.1400	+1.786%	1,510,014	+121.053%
2025-06-30	1.07000	1.200000	1.050000	1.1200	+7.692%	1,978,107	+125.000%
2025-06-27	1.09000	1.095000	1.025000	1.0400	-5.455%	3,748,222	+142.308%
2025-06-26	1.16000	1.179900	1.085000	1.1000	-5.172%	1,984,680	+129.091%
2025-06-25	1.18000	1.195000	1.120000	1.1600	-0.855%	848,539	+117.241%
2025-06-24	1.16000	1.230000	1.160000	1.1700	+2.632%	1,327,843	+115.385%
2025-06-23	1.16000	1.179000	1.110000	1.1400	-4.202%	1,277,747	+121.053%
2025-06-20	1.26000	1.280000	1.160000	1.1900	-1.653%	1,996,406	+111.765%
2025-06-18	1.19000	1.320000	1.160000	1.2100	+0.833%	1,855,975	+108.264%
2025-06-17	1.24000	1.310000	1.190000	1.2000	-3.226%	1,519,089	+110.000%
2025-06-16	1.29000	1.330000	1.212644	1.2400	-2.745%	1,495,197	+103.226%
2025-06-13	1.40000	1.400000	1.270000	1.2750	-8.929%	2,429,143	+97.647%
2025-06-12	1.50000	1.506400	1.390000	1.4000	-9.677%	2,173,356	+80.000%
2025-06-11	1.72000	1.740000	1.520100	1.5500	-7.186%	4,034,960	+62.581%
2025-06-10	1.55000	1.820000	1.535000	1.6700	+9.868%	4,935,474	+50.898%
2025-06-09	1.66000	1.660000	1.485000	1.5200	-5.000%	1,422,083	+65.789%
2025-06-06	1.36000	1.680000	1.360000	1.6000	+19.403%	4,680,675	+57.500%
2025-06-05	1.41000	1.425000	1.340000	1.3400	-5.634%	799,850	+88.060%
2025-06-04	1.36000	1.450000	1.350000	1.4200	+4.412%	1,898,118	+77.465%
2025-06-03	1.30000	1.410000	1.240000	1.3600	+4.615%	1,834,222	+85.294%
2025-06-02	1.29000	1.390000	1.260000	1.3000	+7.438%	1,774,372	+93.846%
2025-05-30	1.31000	1.325000	1.210000	1.2100	-8.333%	1,332,995	+108.264%
2025-05-29	1.27000	1.380000	1.270000	1.3200	+3.937%	1,424,554	+90.909%
2025-05-28	1.21000	1.350000	1.190000	1.2700	+4.098%	1,747,853	+98.425%
2025-05-27	1.19000	1.295000	1.190000	1.2200	+5.172%	1,403,848	+106.557%
2025-05-23	1.16000	1.210000	1.150000	1.1600	-3.333%	788,583	+117.241%
2025-05-22	1.15000	1.220000	1.140000	1.2000	+2.564%	964,301	+110.000%
2025-05-21	1.21000	1.270000	1.120000	1.1700	-6.400%	1,548,655	+115.385%
2025-05-20	1.22000	1.300000	1.190000	1.2500	+2.459%	1,396,329	+101.600%
2025-05-19	1.07000	1.279900	1.070000	1.2200	+14.019%	3,201,478	+106.557%
2025-05-16	1.00000	1.120000	1.000000	1.0700	+5.941%	2,096,631	+135.514%
2025-05-15	0.95000	1.040000	0.930100	1.0100	+5.208%	954,827	+149.505%
2025-05-14	1.05000	1.090000	0.951000	0.9600	-4.000%	2,283,164	+162.500%
2025-05-13	1.10500	1.105000	1.000000	1.0000	-6.542%	2,227,425	+152.000%
2025-05-12	1.09000	1.200000	1.045000	1.0700	+2.885%	2,045,513	+135.514%
2025-05-09	1.04000	1.137500	1.030000	1.0400	+0.971%	1,779,490	+142.308%
2025-05-08	1.01000	1.085000	0.985200	1.0300	+3.000%	2,138,448	+144.660%
2025-05-07	0.95630	1.005000	0.910100	1.0000	+4.406%	1,443,596	+152.000%
2025-05-06	1.23300	1.233000	0.950000	0.9578	-18.137%	3,975,727	+163.103%
2025-05-05	1.31800	1.325000	1.140000	1.1700	-10.687%	1,630,116	+115.385%
2025-05-02	1.26000	1.340000	1.230000	1.3100	+5.645%	1,369,280	+92.366%
2025-05-01	1.28000	1.300000	1.210000	1.2400	-3.125%	1,077,545	+103.226%
2025-04-30	1.14000	1.340000	1.140000	1.2800	+9.402%	2,091,474	+96.875%
2025-04-29	1.25000	1.270000	1.150000	1.1700	-6.400%	1,372,983	+115.385%
2025-04-28	1.28000	1.310000	1.230000	1.2500	-2.344%	1,141,621	+101.600%
2025-04-25	1.32000	1.350000	1.270000	1.2800	-5.185%	1,237,584	+96.875%
2025-04-24	1.33000	1.385000	1.290000	1.3500	+1.504%	1,551,693	+86.667%
2025-04-23	1.41990	1.490000	1.330000	1.3300	-2.920%	2,160,146	+89.474%
2025-04-22	1.26000	1.420000	1.260000	1.3700	+9.600%	3,666,334	+83.942%
2025-04-21	1.10000	1.390000	1.100000	1.2500	+12.613%	5,758,765	+101.600%
2025-04-17	1.03000	1.170000	1.023700	1.1100	+5.714%	1,687,729	+127.027%
2025-04-16	1.12000	1.180000	1.030000	1.0500	-6.250%	1,659,885	+140.000%
2025-04-15	0.93530	1.150000	0.930100	1.1200	+21.173%	1,896,396	+125.000%
2025-04-14	1.11000	1.130000	0.865100	0.9243	-12.802%	4,179,431	+172.639%
2025-04-11	0.94000	1.069900	0.907850	1.0600	+13.345%	1,452,206	+137.736%
2025-04-10	0.90000	0.958400	0.862400	0.9352	+1.696%	998,485	+169.461%
2025-04-09	0.87000	0.970000	0.830100	0.9196	+1.524%	1,994,139	+174.032%
2025-04-08	0.97000	0.990000	0.880000	0.9058	-0.396%	2,365,409	+178.207%
2025-04-07	0.73320	0.950000	0.681000	0.9094	+20.786%	4,559,248	+177.106%
2025-04-04	0.68900	0.764700	0.661050	0.7529	+10.721%	3,608,290	+234.706%
2025-04-03	0.72310	0.738800	0.680000	0.6800	-11.688%	2,423,957	+270.588%
2025-04-02	0.76000	0.821500	0.740000	0.7700	+1.704%	3,587,217	+227.273%
2025-04-01	0.79000	0.799000	0.750000	0.7571	-4.177%	2,590,718	+232.849%
2025-03-31	0.82010	0.825000	0.760000	0.7901	-6.970%	1,955,077	+218.947%
2025-03-28	0.88000	0.891000	0.835000	0.8493	-3.664%	893,122	+196.715%
2025-03-27	0.85000	0.886000	0.833300	0.8816	+3.220%	972,808	+185.844%
2025-03-26	0.91700	0.917000	0.843300	0.8541	-5.384%	1,505,563	+195.047%
2025-03-25	0.94440	0.949600	0.891500	0.9027	-4.050%	1,697,096	+179.163%
2025-03-24	0.93000	0.962600	0.914100	0.9408	+2.943%	1,555,238	+167.857%
2025-03-21	0.92360	0.940000	0.903826	0.9139	-2.434%	1,121,896	+175.741%
2025-03-20	0.91000	0.945300	0.900000	0.9367	+3.434%	962,926	+169.030%
2025-03-19	0.91000	0.939899	0.883000	0.9056	-1.619%	912,905	+178.269%
2025-03-18	0.95100	0.955400	0.905000	0.9205	-4.740%	1,074,290	+173.764%
2025-03-17	0.95750	0.999400	0.902000	0.9663	+2.634%	1,201,900	+160.789%
2025-03-14	0.96950	0.969500	0.910200	0.9415	-0.212%	1,422,593	+167.658%
2025-03-13	0.99000	1.000900	0.873000	0.9435	-6.584%	2,369,520	+167.091%
2025-03-12	0.96000	1.030000	0.925000	1.0100	+5.219%	1,953,074	+149.505%
2025-03-11	0.92000	0.990000	0.870000	0.9599	+3.571%	1,883,894	+162.527%
2025-03-10	0.98330	0.992650	0.890000	0.9268	-8.238%	2,281,819	+171.903%
2025-03-07	1.03000	1.055000	0.975300	1.0100	-2.885%	1,919,205	+149.505%
2025-03-06	0.91000	1.060000	0.880000	1.0400	+14.904%	2,764,488	+142.308%
2025-03-05	0.96000	0.970000	0.888800	0.9051	-4.726%	3,374,695	+178.422%
2025-03-04	0.98850	1.010000	0.930000	0.9500	-7.767%	3,382,335	+165.263%
2025-03-03	1.13000	1.130000	0.980000	1.0300	-8.036%	3,836,644	+144.660%
2025-02-28	1.07000	1.140000	1.000000	1.1200	+2.752%	8,669,044	+125.000%
2025-02-27	1.15000	1.190000	1.080000	1.0900	-6.034%	3,662,016	+131.193%
2025-02-26	1.25000	1.250000	1.130000	1.1600	-5.691%	2,900,266	+117.241%
2025-02-25	1.37000	1.370000	1.180000	1.2300	-9.559%	2,764,673	+104.878%
2025-02-24	1.43000	1.430000	1.290000	1.3600	-4.225%	1,503,972	+85.294%
2025-02-21	1.58000	1.580000	1.400000	1.4200	-8.091%	2,181,510	+77.465%
2025-02-20	1.71000	1.720000	1.515000	1.5450	-9.649%	3,138,146	+63.107%
2025-02-19	1.51000	1.810000	1.430000	1.7100	+11.765%	5,547,592	+47.368%
2025-02-18	1.50000	1.700000	1.490000	1.5300	+7.746%	8,584,731	+64.706%
2025-02-14	1.29000	1.585000	1.290000	1.4200	+11.811%	4,016,607	+77.465%
2025-02-13	1.28000	1.280000	1.235000	1.2700	+1.600%	1,531,100	+98.425%
2025-02-12	1.19000	1.260000	1.165000	1.2500	+3.306%	1,123,471	+101.600%
2025-02-11	1.23000	1.250000	1.170000	1.2100	-3.200%	1,448,430	+108.264%
2025-02-10	1.27000	1.280000	1.240000	1.2500	-1.575%	1,163,788	+101.600%
2025-02-07	1.39000	1.400000	1.270000	1.2700	-9.286%	1,002,864	+98.425%

.dark-mode .mTj3Wv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTj3Wv{ color: #333333; background-color: white; border: 2px solid #333333; }FATEFate Therapeutics, Inc.stock NASDAQ

FATE
Fate Therapeutics, Inc.
stock NASDAQ