Stockscreener 앱 받기
2.11
0.96%
0.02
시간 외 거래:
2.08
-0.03
-1.42%
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $2.13 | $2.02 | $0.12 | 1,108,333.0 | +0.96% |
| 2026-10-22 | $2.11 | $2.04 | $0.075 | 867,181.0 | +0.97% |
| 2026-10-21 | $2.14 | $2.04 | $0.095 | 1,215,151.0 | +0.49% |
| 2026-10-20 | $2.15 | $1.84 | $0.305 | 1,772,349.0 | +10.75% |
| 2026-10-19 | $1.90 | $1.75 | $0.15 | 1,683,531.0 | +3.91% |
| 2026-10-16 | $1.98 | $1.78 | $0.195 | 1,384,493.0 | -7.01% |
| 2026-10-15 | $2.00 | $1.91 | $0.085 | 1,157,826.0 | -0.77% |
| 2026-10-14 | $1.99 | $1.89 | $0.10 | 1,674,323.0 | -3.00% |
| 2026-10-13 | $2.13 | $1.98 | $0.15 | 953,483.0 | -6.10% |
| 2026-10-12 | $2.18 | $2.10 | $0.076 | 616,846.0 | -2.29% |
| 2026-10-09 | $2.27 | $2.10 | $0.175 | 773,467.0 | +2.35% |
| 2026-10-08 | $2.13 | $2.03 | $0.10 | 1,475,883.0 | -0.93% |
| 2026-10-07 | $2.30 | $2.14 | $0.16 | 863,012.0 | -6.11% |
| 2026-10-06 | $2.49 | $2.29 | $0.205 | 1,135,796.0 | -5.76% |
| 2026-10-05 | $2.58 | $2.29 | $0.285 | 3,381,444.0 | +4.74% |
| 2026-10-02 | $2.36 | $2.27 | $0.09 | 658,024.0 | +0.87% |
| 2026-10-01 | $2.39 | $2.29 | $0.105 | 812,977.0 | -2.95% |
| 2026-09-30 | $2.50 | $2.35 | $0.14 | 1,078,057.0 | -0.42% |
| 2026-09-29 | $2.41 | $2.29 | $0.12 | 1,253,921.0 | +0.00% |
| 2026-09-28 | $2.42 | $2.27 | $0.15 | 1,157,049.0 | +1.28% |
| 2026-09-25 | $2.46 | $2.27 | $0.195 | 3,387,242.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.58 | $1.75 | $0.825 | 21,534,119.0 | -10.97% |
| 2026-09 | $2.69 | $2.27 | $0.415 | 31,449,603.0 | -0.84% |
| 2026-08 | $2.88 | $2.23 | $0.65 | 42,316,095.0 | -2.25% |
| 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% |
3.09%
0.72%
자본화:
|
볼륨(24시간):