Stockscreener 앱 받기
0.9435
6.58%
-0.0665
시장 영업 전:
.95
0.0065
+0.69%
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $1.00 | $0.873 | $0.1279 | 2,343,843.0 | -6.58% |
| 2025-03-12 | $1.03 | $0.925 | $0.105 | 1,951,558.0 | +5.22% |
| 2025-03-11 | $0.99 | $0.87 | $0.12 | 1,879,744.0 | +3.57% |
| 2025-03-10 | $0.9927 | $0.89 | $0.1027 | 2,269,453.0 | -8.24% |
| 2025-03-07 | $1.05 | $0.9753 | $0.0797 | 1,918,031.0 | -2.88% |
| 2025-03-06 | $1.06 | $0.88 | $0.18 | 2,760,383.0 | +14.90% |
| 2025-03-05 | $0.97 | $0.8888 | $0.0812 | 3,373,843.0 | -4.73% |
| 2025-03-04 | $0.9665 | $0.93 | $0.0365 | 975,794.0 | -7.77% |
| 2025-03-03 | $1.13 | $0.98 | $0.15 | 3,823,827.0 | -8.04% |
| 2025-02-28 | $1.14 | $1.00 | $0.14 | 8,668,088.0 | +2.75% |
| 2025-02-27 | $1.19 | $1.08 | $0.11 | 3,661,765.0 | -6.03% |
| 2025-02-26 | $1.25 | $1.13 | $0.12 | 2,898,640.0 | -5.69% |
| 2025-02-25 | $1.37 | $1.18 | $0.19 | 2,762,985.0 | -9.56% |
| 2025-02-24 | $1.43 | $1.29 | $0.14 | 1,501,515.0 | -4.23% |
| 2025-02-21 | $1.58 | $1.40 | $0.18 | 2,179,040.0 | -8.09% |
| 2025-02-20 | $1.72 | $1.51 | $0.205 | 3,136,716.0 | -9.65% |
| 2025-02-19 | $1.81 | $1.43 | $0.38 | 5,540,682.0 | +11.76% |
| 2025-02-18 | $1.70 | $1.49 | $0.21 | 8,560,403.0 | +7.75% |
| 2025-02-14 | $1.58 | $1.29 | $0.295 | 4,010,537.0 | +11.81% |
| 2025-02-13 | $1.28 | $1.24 | $0.045 | 1,479,634.0 | +1.60% |
| 2025-02-12 | $1.26 | $1.17 | $0.095 | 1,123,405.0 | +3.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.13 | $0.87 | $0.26 | 23,640,319.0 | -15.76% |
| 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% |
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% |
1.39%
0.55%
자본화:
|
볼륨(24시간):