Fate Therapeutics, Inc. (FATE)
USD 1.31
(5.65%)
USD 1.31
(5.65%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 1.15 | 1.2 | 1.15 | 1.17 | 161.91 Thousand |
| 21 May, 2025 | 1.21 | 1.27 | 1.21 | 1.23 | 99.85 Thousand |
| 20 May, 2025 | 1.22 | 1.27 | 1.21 | 1.22 | 124.84 Thousand |
| 19 May, 2025 | 1.07 | 1.19 | 1.07 | 1.15 | 251.23 Thousand |
| 16 May, 2025 | 1.0 | 1.12 | 1.0 | 1.07 | 2.06 Million |
| 15 May, 2025 | 0.95 | 1.04 | 0.93 | 1.01 | 954.82 Thousand |
| 14 May, 2025 | 1.05 | 1.09 | 0.95 | 0.96 | 2.28 Million |
| 13 May, 2025 | 1.11 | 1.11 | 1.0 | 1.0 | 2.22 Million |
| 12 May, 2025 | 1.09 | 1.2 | 1.05 | 1.07 | 2.04 Million |
| 09 May, 2025 | 1.04 | 1.14 | 1.03 | 1.04 | 1.77 Million |
RHIM
PNPL
MERG
WFRD
8066
MRNJ