Stockscreener 앱 받기
2.62
1.95%
0.05
시간 외 거래:
2.60
-0.02
-0.76%
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $2.70 | $2.51 | $0.19 | 3,182,633.0 | +1.95% |
| 2026-08-14 | $2.60 | $2.48 | $0.12 | 1,971,446.0 | +1.98% |
| 2026-08-13 | $2.85 | $2.51 | $0.34 | 2,354,421.0 | -7.35% |
| 2026-08-12 | $2.81 | $2.69 | $0.115 | 1,229,652.0 | -0.73% |
| 2026-08-11 | $2.82 | $2.69 | $0.13 | 1,283,215.0 | -0.72% |
| 2026-08-10 | $2.85 | $2.74 | $0.11 | 1,949,248.0 | -1.43% |
| 2026-08-07 | $2.88 | $2.48 | $0.3967 | 4,015,125.0 | +12.45% |
| 2026-08-06 | $2.64 | $2.46 | $0.185 | 2,227,298.0 | -4.23% |
| 2026-08-05 | $2.67 | $2.56 | $0.115 | 3,384,991.0 | +1.17% |
| 2026-08-04 | $2.69 | $2.41 | $0.2779 | 6,439,188.0 | +2.80% |
| 2026-08-03 | $2.55 | $2.37 | $0.18 | 1,251,587.0 | +2.25% |
| 2026-07-31 | $2.56 | $2.39 | $0.165 | 861,436.0 | -2.59% |
| 2026-07-30 | $2.55 | $2.35 | $0.205 | 1,689,918.0 | +6.36% |
| 2026-07-29 | $2.43 | $2.26 | $0.17 | 1,075,159.0 | +1.72% |
| 2026-07-28 | $2.42 | $2.25 | $0.17 | 1,845,765.0 | -4.53% |
| 2026-07-27 | $2.52 | $2.39 | $0.13 | 561,604.0 | +0.83% |
| 2026-07-24 | $2.54 | $2.40 | $0.145 | 1,043,493.0 | -4.37% |
| 2026-07-23 | $2.61 | $2.47 | $0.14 | 1,631,217.0 | -2.33% |
| 2026-07-22 | $2.82 | $2.57 | $0.25 | 1,493,059.0 | -8.83% |
| 2026-07-21 | $2.86 | $2.78 | $0.08 | 1,140,965.0 | +1.25% |
| 2026-07-20 | $2.89 | $2.74 | $0.15 | 1,456,440.0 | +0.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.88 | $2.37 | $0.51 | 32,471,437.0 | +7.16% |
| 2026-07 | $3.23 | $2.25 | $0.98 | 56,861,064.0 | -9.44% |
| 2026-06 | $2.78 | $1.81 | $0.9675 | 101,006,477.0 | -4.93% |
| 2026-05 | $2.88 | $1.24 | $1.64 | 101,012,688.0 | +127.20% |
| 2026-04 | $1.45 | $1.13 | $0.32 | 24,662,372.0 | +4.17% |
| 2026-03 | $1.51 | $1.04 | $0.475 | 32,275,016.0 | -18.92% |
| 2026-02 | $1.70 | $1.04 | $0.655 | 33,259,217.0 | +24.37% |
| 2026-01 | $1.32 | $0.97 | $0.35 | 35,889,521.0 | +21.11% |
Fate Therapeutics Inc 주식 (FATE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.951 | $0.239 | 28,951,195.0 | -13.75% |
| 2025-11 | $1.40 | $0.95 | $0.4495 | 30,033,030.0 | -15.56% |
| 2025-10 | $1.94 | $1.13 | $0.8099 | 66,887,129.0 | +7.14% |
| 2025-09 | $1.27 | $0.9335 | $0.3365 | 38,246,402.0 | +21.15% |
| 2025-08 | $1.24 | $0.91 | $0.33 | 30,405,708.0 | -5.45% |
| 2025-07 | $1.35 | $1.05 | $0.2995 | 30,021,853.0 | -1.79% |
| 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% |
Fate Therapeutics Inc 주식 (FATE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):