Stockscreener 앱 받기
2.07
6.76%
-0.15
시간 외 거래:
2.09
0.02
+0.97%
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.28 | $2.01 | $0.2699 | 1,981,180.0 | -6.76% |
| 2024-11-20 | $2.35 | $2.03 | $0.32 | 2,373,038.0 | +1.83% |
| 2024-11-19 | $2.26 | $2.03 | $0.2299 | 4,436,809.0 | -3.96% |
| 2024-11-18 | $3.50 | $2.23 | $1.27 | 24,716,802.0 | +12.38% |
| 2024-11-15 | $2.12 | $1.96 | $0.155 | 1,736,784.0 | -2.88% |
| 2024-11-14 | $2.22 | $2.05 | $0.17 | 1,779,496.0 | -4.15% |
| 2024-11-13 | $2.56 | $2.15 | $0.405 | 1,751,206.0 | -8.82% |
| 2024-11-12 | $2.56 | $2.38 | $0.18 | 1,078,935.0 | -7.03% |
| 2024-11-11 | $2.58 | $2.38 | $0.205 | 1,166,241.0 | +5.79% |
| 2024-11-08 | $2.57 | $2.33 | $0.24 | 1,944,062.0 | -5.10% |
| 2024-11-07 | $2.79 | $2.51 | $0.28 | 1,202,673.0 | -8.60% |
| 2024-11-06 | $2.89 | $2.67 | $0.225 | 1,884,625.0 | +4.10% |
| 2024-11-05 | $2.81 | $2.50 | $0.315 | 1,284,611.0 | -2.90% |
| 2024-11-04 | $2.79 | $2.31 | $0.48 | 2,242,874.0 | +13.58% |
| 2024-11-01 | $2.48 | $2.32 | $0.1606 | 1,289,156.0 | +2.53% |
| 2024-10-31 | $2.50 | $2.27 | $0.23 | 1,810,010.0 | -4.82% |
| 2024-10-30 | $2.71 | $2.47 | $0.24 | 1,208,998.0 | -8.46% |
| 2024-10-29 | $2.88 | $2.67 | $0.215 | 1,088,770.0 | -5.23% |
| 2024-10-28 | $2.87 | $2.67 | $0.20 | 2,032,193.0 | +8.30% |
| 2024-10-25 | $2.81 | $2.64 | $0.17 | 2,055,958.0 | -5.69% |
| 2024-10-24 | $3.04 | $2.80 | $0.24 | 1,015,466.0 | -7.26% |
| 2024-10-23 | $3.21 | $3.00 | $0.21 | 1,042,355.0 | -5.02% |
Fate Therapeutics Inc 주식 (FATE) 연도별 가격 이력
이 심층 분석에서는 Fate Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FATE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fate Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fate Therapeutics Inc 주식 (FATE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.50 | $1.96 | $1.54 | 52,849,672.0 | -12.66% |
| 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% |
Fate Therapeutics Inc 주식 (FATE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Fate Therapeutics Inc 주식 (FATE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.47 | $9.56 | $11.91 | 59,213,646.0 | -51.54% |
| 2022-11 | $23.96 | $18.54 | $5.42 | 27,985,816.0 | -0.48% |
| 2022-10 | $23.95 | $18.46 | $5.49 | 25,316,364.0 | -6.65% |
| 2022-09 | $29.42 | $21.00 | $8.42 | 29,027,965.0 | -14.27% |
| 2022-08 | $37.13 | $25.59 | $11.54 | 33,091,822.0 | -14.38% |
| 2022-07 | $34.55 | $24.15 | $10.40 | 24,688,403.0 | +23.20% |
| 2022-06 | $26.95 | $17.10 | $9.85 | 38,544,529.0 | +7.27% |
| 2022-05 | $31.50 | $20.49 | $11.01 | 37,015,935.0 | -19.12% |
| 2022-04 | $43.12 | $28.47 | $14.65 | 21,543,351.0 | -26.33% |
| 2022-03 | $43.07 | $29.40 | $13.67 | 30,946,586.0 | +12.21% |
| 2022-02 | $42.36 | $30.14 | $12.22 | 23,554,261.0 | -16.77% |
| 2022-01 | $60.43 | $33.50 | $26.93 | 31,851,188.0 | -29.05% |
0.93%
3.55%
자본화:
|
볼륨(24시간):