Stockscreener 앱 받기
3.725
3.99%
-0.155
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $3.81 | $3.58 | $0.23 | 1,536,309.0 | -3.99% |
| 2024-05-07 | $4.23 | $3.80 | $0.43 | 1,983,058.0 | -8.06% |
| 2024-05-06 | $4.26 | $4.01 | $0.25 | 1,886,902.0 | +3.94% |
| 2024-05-03 | $4.50 | $4.05 | $0.45 | 1,984,451.0 | -0.98% |
| 2024-05-02 | $4.22 | $3.92 | $0.295 | 3,217,425.0 | +0.24% |
| 2024-05-01 | $4.33 | $3.88 | $0.45 | 4,409,006.0 | +3.54% |
| 2024-04-30 | $4.13 | $3.91 | $0.22 | 3,135,439.0 | -2.23% |
| 2024-04-29 | $4.18 | $3.79 | $0.395 | 3,267,320.0 | +6.32% |
| 2024-04-26 | $3.95 | $3.74 | $0.21 | 2,732,189.0 | -1.81% |
| 2024-04-25 | $4.15 | $3.78 | $0.37 | 3,601,536.0 | -10.00% |
| 2024-04-24 | $4.66 | $4.17 | $0.49 | 2,037,220.0 | -5.29% |
| 2024-04-23 | $5.02 | $4.49 | $0.535 | 4,018,150.0 | -5.02% |
| 2024-04-22 | $4.92 | $4.67 | $0.255 | 1,350,367.0 | -0.21% |
| 2024-04-19 | $5.11 | $4.70 | $0.415 | 2,679,869.0 | -4.96% |
| 2024-04-18 | $5.34 | $4.98 | $0.365 | 2,311,583.0 | -4.36% |
| 2024-04-17 | $5.63 | $5.21 | $0.42 | 2,140,641.0 | -2.04% |
| 2024-04-16 | $5.74 | $5.32 | $0.42 | 2,806,474.0 | -4.61% |
| 2024-04-15 | $5.96 | $5.39 | $0.565 | 2,687,373.0 | -2.25% |
| 2024-04-12 | $5.95 | $5.67 | $0.28 | 1,837,646.0 | -3.03% |
| 2024-04-11 | $6.37 | $5.90 | $0.47 | 1,866,073.0 | -5.10% |
| 2024-04-10 | $6.48 | $6.23 | $0.25 | 2,400,073.0 | -7.25% |
| 2024-04-09 | $6.81 | $6.54 | $0.27 | 1,624,352.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.50 | $3.58 | $0.92 | 15,017,151.0 | -5.70% |
| 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% |
0.47%
1.70%
자본화:
|
볼륨(24시간):