loading

Fate Therapeutics Inc (FATE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $1.27 $1.19 $0.08 981,468.0 -0.80%
2025-07-24 $1.30 $1.20 $0.10 1,814,381.0 -2.34%
2025-07-23 $1.28 $1.26 $0.015 518,940.0 +3.23%
2025-07-22 $1.24 $1.12 $0.12 3,078,544.0 +7.83%
2025-07-21 $1.17 $1.12 $0.045 838,738.0 +1.77%
2025-07-18 $1.19 $1.13 $0.0597 972,758.0 -1.74%
2025-07-17 $1.18 $1.12 $0.0588 1,038,917.0 +1.77%
2025-07-16 $1.15 $1.11 $0.04 974,234.0 +0.00%
2025-07-15 $1.16 $1.10 $0.06 946,423.0 -0.88%
2025-07-14 $1.18 $1.14 $0.04 1,218,354.0 -0.87%
2025-07-11 $1.17 $1.12 $0.05 1,022,886.0 -0.86%
2025-07-10 $1.18 $1.14 $0.0443 1,478,906.0 +0.87%
2025-07-09 $1.17 $1.11 $0.06 1,739,681.0 +5.50%
2025-07-08 $1.12 $1.08 $0.0303 742,091.0 +2.83%
2025-07-07 $1.13 $1.05 $0.08 1,297,993.0 -5.36%
2025-07-03 $1.16 $1.11 $0.045 1,213,797.0 +0.00%
2025-07-02 $1.22 $1.10 $0.12 2,662,497.0 -1.75%
2025-07-01 $1.20 $1.10 $0.10 1,509,717.0 +1.79%
2025-06-30 $1.20 $1.05 $0.15 1,975,962.0 +7.69%
2025-06-27 $1.09 $1.02 $0.07 3,746,949.0 -5.45%
2025-06-26 $1.18 $1.08 $0.0949 1,983,664.0 -5.17%

Fate Therapeutics Inc (FATE) 株の年ごとの株価履歴

この詳細な分析では、Fate Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFATE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fate Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFate Therapeutics Inc (FATE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $1.30 $1.05 $0.25 25,031,793.0 +10.71%
2025-06 $1.82 $1.02 $0.795 43,914,312.0 -7.44%
2025-05 $1.38 $0.9101 $0.4699 36,780,672.0 -5.47%
2025-04 $1.49 $0.6611 $0.829 51,417,179.0 +62.00%
2025-03 $1.13 $0.76 $0.37 36,541,650.0 -29.46%
2025-02 $1.81 $1.00 $0.81 53,353,324.0 -13.85%
2025-01 $1.99 $1.04 $0.95 44,032,927.0 -21.21%

2024年のFate Therapeutics Inc (FATE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.39 $1.55 $1.84 69,806,665.0 -48.90%
2024-11 $3.50 $1.96 $1.54 78,727,240.0 +33.76%
2024-10 $3.47 $2.27 $1.20 26,070,339.0 -32.29%
2024-09 $4.20 $3.33 $0.875 19,304,084.0 -4.63%
2024-08 $5.49 $3.21 $2.29 35,035,602.0 -31.14%
2024-07 $5.92 $3.02 $2.90 44,155,893.0 +62.50%
2024-06 $4.19 $3.10 $1.09 42,742,370.0 -10.87%
2024-05 $4.54 $3.34 $1.20 53,743,840.0 -6.84%
2024-04 $7.34 $3.74 $3.60 51,238,585.0 -46.19%
2024-03 $8.83 $6.54 $2.29 55,168,524.0 +3.53%
2024-02 $8.63 $5.29 $3.34 57,405,279.0 +15.10%
2024-01 $6.64 $3.46 $3.18 62,451,794.0 +64.71%

2023年のFate Therapeutics Inc (FATE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.13 $2.10 $2.03 35,575,808.0 +50.20%
2023-11 $2.84 $1.77 $1.07 41,379,755.0 +37.57%
2023-10 $2.19 $1.63 $0.555 32,455,576.0 -14.62%
2023-09 $2.99 $1.99 $1.00 66,542,449.0 -15.54%
2023-08 $4.12 $2.50 $1.62 45,307,679.0 -39.23%
2023-07 $5.08 $4.08 $1.00 31,274,405.0 -13.24%
2023-06 $5.96 $4.67 $1.29 56,948,240.0 -5.74%
2023-05 $6.60 $4.74 $1.86 49,340,115.0 -16.80%
2023-04 $6.74 $5.44 $1.30 47,385,402.0 +6.49%
2023-03 $6.99 $4.78 $2.21 70,957,890.0 -6.86%
2023-02 $7.08 $5.72 $1.36 46,994,220.0 +2.68%
2023-01 $11.44 $4.02 $7.42 119,817,543.0 -40.93%
$23.40
price down icon 0.97%
$36.67
price up icon 0.22%
$103.95
price up icon 0.42%
$28.67
price up icon 3.99%
$115.31
price up icon 0.65%
biotechnology ONC
$291.47
price down icon 1.68%
大文字化:     |  ボリューム (24 時間):