NASDAQ, FATE End of Day and Historical Stock Data [Fate Therapeutics]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FATE:

08 Aug 25 16:30

LAST: 0.9200	CHANGE: 0.06	OPEN: 0.9800	HIGH: 0.9900	ASK: 4.0700	VOLUME: 1.4M
LAST: 0.9200	CHG(%): 5.99	PREV: 0.9801	LOW: 0.9200	BID: 4.7200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.9800	0.9904	0.9200	0.9214	1.41M
07 Aug 25	1.0500	1.0591	0.9800	0.9801	1.44M
06 Aug 25	1.0800	1.0800	1.0200	1.0400	869.5K
05 Aug 25	1.0500	1.1300	1.0500	1.0800	1.07M
04 Aug 25	1.0800	1.0984	1.0400	1.0600	912.9K
01 Aug 25	1.1000	1.1100	1.0600	1.0700	767K
31 Jul 25	1.1500	1.1650	1.0900	1.1000	978.7K
30 Jul 25	1.2000	1.2300	1.1300	1.1400	1.28M
29 Jul 25	1.3300	1.3349	1.1600	1.1700	1.68M
28 Jul 25	1.2500	1.3495	1.2500	1.3000	2.04M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.67
EPS Ratio:	-1.49
PtB:	0.45
PtS:	42.87
Shares:	114.63M
Market Cap:	105.46M
52wk range:	0.66 - 4.20

TECHNICALS

MA5:	1.02
MA20:	1.14
MA50:	1.20
MA200:	1.45
RSI14:	32.38
WPR14:	-100.00
MTM14:	-0.32
ROC14:	-0.26
Week High:	1.13
Week Low:	0.92
Month High:	1.35
Month Low:	0.92
Volatility:	5.80