XNAS
Datos históricos de Fate Therapeutics, Inc.
Fate Therapeutics, Inc. · FATE
$2.17
▼ -0.01 (-0.46%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- +33.33%
- Máximo
- US$3.23
- 13 de julio de 2026
- Mínimo
- US$0.95
- 14 de noviembre de 2025
- Volumen medio diario
- 2.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.13 | 2.28 | 2.10 | 2.18 | +2.35% | 773,466.946 |
| 8 oct 2026 | 2.12 | 2.13 | 2.03 | 2.13 | −0.93% | 1.48 M |
| 7 oct 2026 | 2.28 | 2.30 | 2.14 | 2.15 | −6.11% | 863,011.708 |
| 6 oct 2026 | 2.43 | 2.49 | 2.29 | 2.29 | −5.76% | 1.14 M |
| 5 oct 2026 | 2.32 | 2.58 | 2.29 | 2.43 | +4.74% | 3.38 M |
| 2 oct 2026 | 2.34 | 2.36 | 2.27 | 2.32 | +0.87% | 658,023.722 |
| 1 oct 2026 | 2.37 | 2.39 | 2.29 | 2.30 | −2.95% | 812,976.59 |
| 30 sep 2026 | 2.40 | 2.50 | 2.36 | 2.37 | −0.42% | 1.08 M |
| 29 sep 2026 | 2.37 | 2.41 | 2.29 | 2.38 | 0.00% | 1.44 M |
| 28 sep 2026 | 2.30 | 2.42 | 2.27 | 2.38 | +1.28% | 1.16 M |
| 25 sep 2026 | 2.34 | 2.47 | 2.27 | 2.35 | +0.86% | 3.39 M |
| 24 sep 2026 | 2.43 | 2.43 | 2.27 | 2.33 | −4.12% | 1.18 M |
| 23 sep 2026 | 2.57 | 2.59 | 2.43 | 2.43 | −5.81% | 909,697.235 |
| 22 sep 2026 | 2.55 | 2.63 | 2.51 | 2.58 | +1.98% | 1.66 M |
| 21 sep 2026 | 2.52 | 2.58 | 2.44 | 2.53 | 0.00% | 1.27 M |
| 18 sep 2026 | 2.59 | 2.61 | 2.48 | 2.53 | +0.40% | 4.19 M |
| 17 sep 2026 | 2.48 | 2.69 | 2.46 | 2.52 | +3.28% | 5.14 M |
| 16 sep 2026 | 2.35 | 2.47 | 2.35 | 2.44 | +3.83% | 1.28 M |
| 15 sep 2026 | 2.33 | 2.40 | 2.27 | 2.35 | +0.43% | 828,371.281 |
| 14 sep 2026 | 2.30 | 2.40 | 2.28 | 2.34 | +1.30% | 645,660.52 |
| 11 sep 2026 | 2.36 | 2.39 | 2.30 | 2.31 | −0.86% | 742,393.946 |
| 10 sep 2026 | 2.42 | 2.45 | 2.28 | 2.33 | −4.51% | 751,111.177 |
| 9 sep 2026 | 2.48 | 2.52 | 2.42 | 2.44 | −2.40% | 553,575.16 |
| 8 sep 2026 | 2.45 | 2.55 | 2.40 | 2.50 | +0.81% | 1.92 M |
| 4 sep 2026 | 2.38 | 2.49 | 2.38 | 2.48 | +2.48% | 611,433.05 |
| 3 sep 2026 | 2.45 | 2.51 | 2.40 | 2.42 | −1.22% | 715,437.952 |
| 2 sep 2026 | 2.43 | 2.51 | 2.38 | 2.45 | +0.82% | 1.22 M |
| 1 sep 2026 | 2.35 | 2.48 | 2.34 | 2.43 | +1.67% | 1.04 M |
| 31 ago 2026 | 2.40 | 2.44 | 2.37 | 2.39 | −1.65% | 549,268.692 |
| 28 ago 2026 | 2.51 | 2.53 | 2.41 | 2.43 | −4.33% | 714,904.959 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.