$FATE: Fate Therapeutics, Inc. - Common Stock
2024-10-07 FATE 2024-10-07 00:04:47 0.00 0.00 3.21% FATE 2024-10-07 04:01:35 5.40 0.00 3.21% FATE 2024-10-07 05:01:28 4.40 2.68 3.21% FATE 2024-10-07 07:01:28 4.34 2.85 3.21% FATE 2024-10-07 08:01:36 4.34 2.93 0.00% FATE 2024-10-07 09:01:28 4.34 3.11 0.00% FATE 2024-10-07 10:01:38 3.08 3.07 -4.49% FATE 2024-10-07 11:01:31 2.95 2.94 -8.97% FATE 2024-10-07 12:01:36 2.98 2.97 -7.69% FATE 2024-10-07 13:01:28 3.00 2.99 -7.05% FATE 2024-10-07 14:01:29 3.04 3.03 -5.77% FATE 2024-10-07 15:01:32 2.98 2.97 -7.69% FATE 2024-10-07 16:01:39 3.10 3.00 -5.45% FATE 2024-10-07 17:01:27 3.10 2.91 -5.28% FATE 2024-10-07 20:01:36 0.00 0.00 -5.28% 2024-10-08 FATE 2024-10-08 05:01:34 3.36 2.45 -5.28% FATE 2024-10-08 07:01:34 3.36 2.66 -5.28% FATE 2024-10-08 08:01:44 3.34 2.79 0.00% FATE 2024-10-08 09:01:27 3.33 3.05 0.00% FATE 2024-10-08 10:01:41 3.11 3.10 1.86% FATE 2024-10-08 11:01:26 3.12 3.11 1.86% FATE 2024-10-08 12:01:37 3.08 3.07 0.93% FATE 2024-10-08 14:01:35 3.10 3.09 1.55% FATE 2024-10-08 15:01:27 3.06 3.05 0.31% FATE 2024-10-08 16:01:36 4.94 3.03 0.62% FATE 2024-10-08 17:01:30 3.47 3.03 0.66% FATE 2024-10-08 20:01:38 0.00 0.00 0.66% 2024-10-09 FATE 2024-10-09 05:01:40 3.47 2.70 0.66% FATE 2024-10-09 06:01:33 3.35 2.70 0.66% FATE 2024-10-09 08:01:40 3.35 3.03 0.00% FATE 2024-10-09 09:01:35 3.29 3.03 0.00% FATE 2024-10-09 10:01:36 3.05 3.04 -0.66% FATE 2024-10-09 11:01:29 3.07 3.06 -0.33% FATE 2024-10-09 12:01:36 3.09 3.08 0.33% FATE 2024-10-09 13:01:32 3.03 3.02 -1.64% FATE 2024-10-09 15:01:27 2.99 2.98 -2.95% FATE 2024-10-09 16:01:34 3.35 2.72 -2.62% FATE 2024-10-09 17:01:27 3.35 2.72 -2.61% FATE 2024-10-09 18:01:30 3.35 2.70 -2.61% FATE 2024-10-09 20:01:33 0.00 0.00 -2.61% 2024-10-10 FATE 2024-10-10 05:01:29 3.47 2.70 -2.61% FATE 2024-10-10 06:01:36 3.60 2.70 -2.61% FATE 2024-10-10 08:01:34 3.60 2.73 0.00% FATE 2024-10-10 09:01:28 3.04 2.70 0.00% FATE 2024-10-10 10:01:38 2.94 2.93 -2.28% FATE 2024-10-10 11:01:31 2.91 2.90 -3.26% FATE 2024-10-10 13:01:31 2.89 2.88 -4.23% FATE 2024-10-10 14:01:35 2.90 2.89 -3.58% FATE 2024-10-10 16:01:33 2.95 2.85 -2.28% FATE 2024-10-10 17:01:30 2.95 2.85 -1.99% FATE 2024-10-10 18:01:33 3.15 2.85 -1.99% FATE 2024-10-10 20:01:41 0.00 0.00 -1.99% 2024-10-11 FATE 2024-10-11 05:01:34 3.60 2.61 -1.99% FATE 2024-10-11 08:01:39 3.10 2.61 0.00% FATE 2024-10-11 09:01:30 3.10 2.62 4.98% FATE 2024-10-11 10:01:42 2.97 2.96 1.00% FATE 2024-10-11 11:01:29 3.03 3.02 2.66% FATE 2024-10-11 12:01:41 3.07 3.06 3.99% FATE 2024-10-11 13:01:31 3.02 3.01 2.66% FATE 2024-10-11 14:01:41 3.06 3.05 3.99% FATE 2024-10-11 15:01:32 3.05 3.04 3.32% FATE 2024-10-11 16:01:45 3.18 3.08 4.98% FATE 2024-10-11 17:01:32 3.18 3.08 5.10% FATE 2024-10-11 19:01:31 3.18 2.86 5.10% FATE 2024-10-11 20:01:44 0.00 0.00 5.10% 2024-10-14 FATE 2024-10-14 05:01:32 3.60 2.61 5.10% FATE 2024-10-14 06:01:33 3.60 2.84 5.10% FATE 2024-10-14 07:01:27 3.60 2.75 5.10% FATE 2024-10-14 09:01:35 3.60 2.77 0.00% FATE 2024-10-14 10:01:41 3.08 3.07 -0.68% FATE 2024-10-14 11:01:35 3.03 3.02 -2.38% FATE 2024-10-14 12:01:30 3.10 3.09 0.34% FATE 2024-10-14 13:01:31 3.08 3.07 -0.34% FATE 2024-10-14 14:01:31 3.06 3.05 -1.02% FATE 2024-10-14 16:01:37 3.10 3.03 -1.36% FATE 2024-10-14 17:01:31 3.10 3.03 -1.29% FATE 2024-10-14 18:01:39 3.50 3.03 -1.29% FATE 2024-10-14 20:01:33 0.00 0.00 -1.29% 2024-10-15 FATE 2024-10-15 05:01:34 3.52 2.61 -1.29% FATE 2024-10-15 07:01:35 3.52 2.75 -1.29% FATE 2024-10-15 08:01:43 3.36 3.00 0.00% FATE 2024-10-15 10:01:45 3.01 3.00 -1.29% FATE 2024-10-15 11:01:31 2.99 2.98 -1.94% FATE 2024-10-15 12:01:41 3.05 3.04 -0.32% FATE 2024-10-15 13:01:28 3.11 3.10 1.62% FATE 2024-10-15 14:01:39 3.10 3.09 1.62% FATE 2024-10-15 15:01:29 3.07 3.06 0.32% FATE 2024-10-15 16:01:42 3.18 3.02 0.00% FATE 2024-10-15 17:01:32 3.18 3.02 -0.66% FATE 2024-10-15 18:01:46 3.18 2.96 -0.66% FATE 2024-10-15 20:01:39 0.00 0.00 -0.66% 2024-10-16 FATE 2024-10-16 05:01:33 3.47 2.61 -0.66% FATE 2024-10-16 07:01:35 3.10 2.79 -0.66% FATE 2024-10-16 08:01:46 3.10 2.79 0.00% FATE 2024-10-16 09:01:40 3.10 2.80 0.00% FATE 2024-10-16 10:01:44 3.00 2.99 -1.64% FATE 2024-10-16 11:02:25 3.07 3.06 0.33% FATE 2024-10-16 12:02:29 3.14 3.13 2.62% FATE 2024-10-16 13:01:35 3.10 3.09 1.31% FATE 2024-10-16 14:01:48 3.12 3.11 2.30% FATE 2024-10-16 15:01:39 3.13 3.12 2.62% FATE 2024-10-16 16:01:53 3.27 3.02 5.25% FATE 2024-10-16 17:01:36 3.27 3.21 5.25% FATE 2024-10-16 20:01:54 0.00 0.00 5.25% 2024-10-17 FATE 2024-10-17 05:01:43 3.54 2.61 5.25% FATE 2024-10-17 07:01:47 3.54 2.74 5.25% FATE 2024-10-17 08:02:00 3.54 2.74 0.00% FATE 2024-10-17 09:01:32 3.52 2.95 0.00% FATE 2024-10-17 10:01:47 3.24 3.23 0.66% FATE 2024-10-17 11:01:40 3.17 3.16 -1.31% FATE 2024-10-17 12:01:48 3.16 3.15 -1.64% FATE 2024-10-17 13:01:34 3.18 3.17 -1.31% FATE 2024-10-17 14:01:46 3.25 3.24 1.31% FATE 2024-10-17 15:01:32 3.22 3.21 0.00% FATE 2024-10-17 16:01:44 3.35 2.72 0.33% FATE 2024-10-17 17:01:37 3.35 2.89 0.31% FATE 2024-10-17 20:01:54 0.00 0.00 0.31% 2024-10-18 FATE 2024-10-18 04:01:52 0.00 3.04 0.31% FATE 2024-10-18 05:01:38 3.55 3.04 0.31% FATE 2024-10-18 08:01:50 3.55 3.04 0.00% FATE 2024-10-18 10:01:45 3.22 3.21 -0.31% FATE 2024-10-18 12:01:47 3.23 3.22 0.31% FATE 2024-10-18 13:01:29 3.22 3.21 0.00% FATE 2024-10-18 14:01:50 3.21 3.20 -0.31% FATE 2024-10-18 15:01:34 3.23 3.22 0.31% FATE 2024-10-18 16:01:45 3.30 3.08 0.31% FATE 2024-10-18 17:01:35 3.30 3.10 0.31% FATE 2024-10-18 19:01:38 3.30 3.08 0.31% FATE 2024-10-18 20:01:52 0.00 0.00 0.31% 2024-10-21 FATE 2024-10-21 05:01:40 3.63 3.04 0.31% FATE 2024-10-21 06:01:54 3.57 3.04 0.31% FATE 2024-10-21 08:01:51 3.57 3.18 0.00% FATE 2024-10-21 09:01:30 3.57 3.04 0.00% FATE 2024-10-21 10:01:51 3.13 3.12 -3.42% FATE 2024-10-21 11:01:30 3.09 3.08 -4.66% FATE 2024-10-21 12:01:52 3.11 3.10 -4.04% FATE 2024-10-21 13:01:33 3.10 3.09 -4.04% FATE 2024-10-21 14:01:51 3.12 3.11 -3.42% FATE 2024-10-21 15:01:29 3.13 3.12 -3.11% FATE 2024-10-21 16:01:52 3.22 3.12 -2.48% FATE 2024-10-21 20:01:54 0.00 0.00 -2.48% 2024-10-22 FATE 2024-10-22 05:01:31 3.63 2.75 -2.48% FATE 2024-10-22 07:01:37 3.35 2.75 3.10% FATE 2024-10-22 08:01:54 3.33 2.79 0.00% FATE 2024-10-22 10:01:58 3.16 3.15 0.31% FATE 2024-10-22 11:01:24 3.14 3.13 -0.62% FATE 2024-10-22 12:01:45 3.13 3.12 -0.62% FATE 2024-10-22 13:01:25 3.17 3.16 0.62% FATE 2024-10-22 14:01:48 3.19 3.18 1.24% FATE 2024-10-22 15:01:32 3.17 3.16 0.62% FATE 2024-10-22 16:01:47 3.23 3.13 1.24% FATE 2024-10-22 17:01:26 3.23 3.13 1.27% FATE 2024-10-22 18:01:53 3.23 3.10 1.27% FATE 2024-10-22 19:01:37 3.23 3.10 2.22% FATE 2024-10-22 20:01:56 0.00 0.00 2.22% 2024-10-23 FATE 2024-10-23 04:01:52 3.60 0.00 2.22% FATE 2024-10-23 05:02:08 3.60 2.75 2.22% FATE 2024-10-23 06:01:56 3.58 2.75 2.22% FATE 2024-10-23 07:01:36 3.52 2.87 2.22% FATE 2024-10-23 08:01:56 3.19 3.13 0.00% FATE 2024-10-23 09:01:37 3.19 3.13 -0.32% FATE 2024-10-23 10:01:51 3.15 3.14 -1.90% FATE 2024-10-23 11:01:38 3.10 3.09 -2.86% FATE 2024-10-23 12:01:50 3.09 3.08 -3.49% FATE 2024-10-23 14:01:49 3.04 3.03 -4.76% FATE 2024-10-23 15:01:33 3.05 3.04 -4.76% FATE 2024-10-23 16:01:57 3.34 3.02 -5.08% FATE 2024-10-23 17:01:35 3.34 3.02 -5.02% FATE 2024-10-23 18:01:52 3.34 3.00 -5.02% FATE 2024-10-23 20:01:57 0.00 0.00 -5.02% 2024-10-24 FATE 2024-10-24 05:01:37 3.63 2.75 -5.02% FATE 2024-10-24 07:01:37 3.52 2.75 -5.02% FATE 2024-10-24 08:01:49 3.25 2.88 0.00% FATE 2024-10-24 09:01:32 3.25 2.91 0.00% FATE 2024-10-24 10:01:51 3.02 3.00 -0.63% FATE 2024-10-24 11:01:34 2.94 2.93 -2.82% FATE 2024-10-24 12:01:53 2.90 2.89 -4.08% FATE 2024-10-24 13:01:28 2.85 2.84 -5.64% FATE 2024-10-24 14:01:50 2.90 2.89 -4.08% FATE 2024-10-24 15:01:34 2.86 2.85 -5.33% FATE 2024-10-24 16:01:53 3.10 2.80 -6.90% FATE 2024-10-24 17:01:35 2.87 2.80 -7.26% FATE 2024-10-24 18:01:59 3.10 2.80 -7.26% FATE 2024-10-24 20:02:04 0.00 0.00 -7.26% 2024-10-25 FATE 2024-10-25 05:01:38 3.63 2.57 -7.26% FATE 2024-10-25 07:01:33 3.52 2.57 -7.26% FATE 2024-10-25 08:01:46 3.16 2.57 0.00% FATE 2024-10-25 09:01:28 3.16 2.77 0.00% FATE 2024-10-25 10:01:53 2.75 2.74 -1.98% FATE 2024-10-25 11:01:29 2.77 2.76 -1.32% FATE 2024-10-25 13:01:27 2.74 2.73 -2.64% FATE 2024-10-25 14:01:51 2.69 2.68 -3.96% FATE 2024-10-25 15:01:29 2.68 2.67 -4.62% FATE 2024-10-25 16:01:58 2.69 2.62 -5.28% FATE 2024-10-25 17:01:42 2.69 2.65 -5.69% FATE 2024-10-25 20:01:49 0.00 0.00 -4.98% 2024-10-28 FATE 2024-10-28 05:01:28 3.60 2.43 -4.98% FATE 2024-10-28 07:01:27 2.95 2.43 -4.98% FATE 2024-10-28 08:01:47 2.95 2.45 0.00% FATE 2024-10-28 09:01:26 2.95 2.67 0.00% FATE 2024-10-28 10:01:38 2.77 2.76 4.27% FATE 2024-10-28 11:01:26 2.76 2.75 3.91% FATE 2024-10-28 12:01:45 2.69 2.68 1.42% FATE 2024-10-28 13:01:27 2.74 2.73 2.85% FATE 2024-10-28 14:01:50 2.77 2.76 4.27% FATE 2024-10-28 15:01:31 2.81 2.80 5.69% FATE 2024-10-28 16:01:48 2.88 2.51 7.83% FATE 2024-10-28 17:01:29 2.87 2.51 8.30% FATE 2024-10-28 18:01:46 2.87 2.52 8.30% FATE 2024-10-28 19:01:24 2.88 2.52 7.92% FATE 2024-10-28 20:01:45 0.00 0.00 8.30% 2024-10-29 FATE 2024-10-29 05:01:30 3.63 2.63 8.30% FATE 2024-10-29 06:01:47 3.35 2.63 8.30% FATE 2024-10-29 08:01:42 3.35 2.63 0.00% FATE 2024-10-29 10:01:49 2.79 2.78 -3.02% FATE 2024-10-29 11:01:30 2.74 2.73 -5.28% FATE 2024-10-29 12:01:42 2.73 2.72 -5.28% FATE 2024-10-29 13:01:27 2.69 2.68 -6.79% FATE 2024-10-29 15:01:25 2.71 2.70 -6.04% FATE 2024-10-29 17:01:26 2.88 2.66 -5.23% FATE 2024-10-29 20:01:53 0.00 0.00 -5.23% 2024-10-30 FATE 2024-10-30 05:01:28 3.63 2.43 -5.23% FATE 2024-10-30 07:01:23 3.12 2.43 -5.23% FATE 2024-10-30 08:01:50 3.12 2.43 0.00% FATE 2024-10-30 10:01:49 2.68 2.66 -1.74% FATE 2024-10-30 11:01:32 2.70 2.69 -1.05% FATE 2024-10-30 12:01:49 2.67 2.66 -1.74% FATE 2024-10-30 13:01:26 2.59 2.58 -4.88% FATE 2024-10-30 14:01:50 2.55 2.54 -6.27% FATE 2024-10-30 16:01:42 2.49 2.48 -8.36% FATE 2024-10-30 17:01:19 2.72 2.49 -8.46% FATE 2024-10-30 19:01:26 2.72 2.46 -8.46% FATE 2024-10-30 20:01:47 0.00 0.00 -8.46% 2024-10-31 FATE 2024-10-31 05:01:25 3.63 1.83 -8.46% FATE 2024-10-31 07:01:25 2.74 2.20 -8.46% FATE 2024-10-31 08:01:51 2.97 2.49 -0.37% FATE 2024-10-31 10:01:51 2.40 2.39 -3.31% FATE 2024-10-31 11:01:23 2.39 2.38 -4.04% FATE 2024-10-31 12:01:50 2.40 2.39 -3.31% FATE 2024-10-31 13:01:33 2.39 2.38 -4.04% FATE 2024-10-31 14:01:52 2.36 2.35 -4.78% FATE 2024-10-31 15:01:26 2.29 2.28 -7.35% FATE 2024-10-31 16:01:49 2.37 2.27 -4.41% FATE 2024-10-31 17:01:28 2.97 2.27 -2.81% FATE 2024-10-31 20:01:55 0.00 0.00 -2.81% 2024-11-01 FATE 2024-11-01 05:01:27 3.63 2.08 -2.81% FATE 2024-11-01 07:01:37 3.03 2.08 -2.81% FATE 2024-11-01 08:01:55 3.03 2.08 0.00% FATE 2024-11-01 09:01:29 3.01 2.28 0.00% FATE 2024-11-01 10:01:48 2.40 2.38 1.20% FATE 2024-11-01 11:01:28 2.42 2.41 2.01% FATE 2024-11-01 12:01:45 2.41 2.40 1.20% FATE 2024-11-01 13:01:25 2.38 2.37 0.00% FATE 2024-11-01 14:01:44 2.38 2.37 0.40% FATE 2024-11-01 15:01:24 2.43 2.42 2.01% FATE 2024-11-01 16:01:48 2.47 2.37 2.41% FATE 2024-11-01 17:01:26 2.47 2.37 2.53% FATE 2024-11-01 18:01:46 2.68 2.43 2.53% FATE 2024-11-01 19:01:59 2.68 2.30 2.53% FATE 2024-11-01 20:01:46 0.00 0.00 2.53% 2024-11-04 FATE 2024-11-04 06:01:47 3.12 2.11 2.53% FATE 2024-11-04 08:01:48 2.73 2.17 2.53% FATE 2024-11-04 09:01:27 2.49 2.17 0.00% FATE 2024-11-04 10:01:46 2.75 2.37 0.00% FATE 2024-11-04 11:01:24 2.36 2.35 -2.95% FATE 2024-11-04 12:01:53 2.53 2.52 3.80% FATE 2024-11-04 13:01:21 2.50 2.49 2.95% FATE 2024-11-04 14:01:44 2.56 2.55 5.49% FATE 2024-11-04 15:01:19 2.62 2.61 7.59% FATE 2024-11-04 16:01:45 2.74 2.73 12.66% FATE 2024-11-04 17:01:26 0.00 2.12 13.92% FATE 2024-11-04 18:01:52 2.82 2.49 15.64% FATE 2024-11-04 19:01:27 2.82 2.75 15.64% 2024-11-05 FATE 2024-11-05 06:01:41 3.12 2.40 15.64% FATE 2024-11-05 07:01:27 2.99 2.40 15.64% FATE 2024-11-05 08:01:43 2.90 2.40 15.64% FATE 2024-11-05 09:01:27 2.90 2.53 1.65% FATE 2024-11-05 11:01:25 2.63 2.62 -5.76% FATE 2024-11-05 12:01:40 2.58 2.57 -7.41% FATE 2024-11-05 13:01:24 2.61 2.60 -6.17% FATE 2024-11-05 14:01:42 2.61 2.60 -6.58% FATE 2024-11-05 15:01:31 2.61 2.60 -6.17% FATE 2024-11-05 16:01:44 2.64 2.63 -5.35% FATE 2024-11-05 17:01:26 2.68 2.30 -3.29% FATE 2024-11-05 18:01:41 2.68 2.14 -3.26%