Fate Therapeutics Inc. Common Stockのデータ

Fate Therapeutics Inc. Common Stockの基本情報

名前 Fate Therapeutics Inc. Common Stock
ティッカー FATE
国 United States
上場年 2013.0
セクター Health Care

Fate Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.43 100.71 104.5 101.44 624900.0 101.44
2021-02-12 103.64 98.88 100.66 102.45 587800.0 102.45
2021-02-11 107.76 101.83 105.14 102.5 809600.0 102.5
2021-02-10 109.59 100.37 106.17 103.31 626900.0 103.31
2021-02-09 109.29 104.39 108.2 105.32 511500.0 105.32
2021-02-08 109.96 104.96 105.74 108.5 721200.0 108.5
2021-02-05 107.3 102.19 104.97 105.19 559200.0 105.19
2021-02-04 104.99 99.51 100.69 102.62 624400.0 102.62
2021-02-03 102.62 97.03 99.2 98.24 827800.0 98.24
2021-02-02 100.32 95.0 96.0 97.49 918100.0 97.49
2021-02-01 94.45 90.25 91.71 93.16 919100.0 93.16
2021-01-29 93.83 87.76 91.29 90.63 857000.0 90.63
2021-01-28 94.93 87.01 87.58 90.91 1113500.0 90.91
2021-01-27 89.61 80.51 89.61 87.52 1585600.0 87.52
2021-01-26 98.97 89.04 96.74 89.31 858300.0 89.31
2021-01-25 99.45 92.61 97.75 96.14 1214000.0 96.14
2021-01-22 101.03 96.8 97.87 97.19 1132500.0 97.19
2021-01-21 110.45 99.44 110.45 99.67 1056300.0 99.67
2021-01-20 119.85 107.56 116.02 109.01 1010600.0 109.01
2021-01-19 117.7 113.26 115.69 114.31 889500.0 114.31
2021-01-15 119.44 111.7 116.38 113.59 808100.0 113.59
2021-01-14 121.16 114.16 114.47 117.4 734800.0 117.4
2021-01-13 115.37 112.02 113.21 113.29 937700.0 113.29
2021-01-12 114.67 108.93 112.33 112.05 699700.0 112.05
2021-01-11 114.8 107.4 114.01 112.01 1088200.0 112.01
2021-01-08 118.79 114.18 116.48 116.31 2031300.0 116.31
2021-01-07 118.48 101.0 101.75 117.22 2561100.0 117.22
2021-01-06 100.45 87.01 87.5 99.78 3391200.0 99.78
2021-01-05 91.29 84.17 86.0 86.72 975000.0 86.72
2021-01-04 93.2 88.58 91.54 89.68 1061000.0 89.68
2020-12-31 94.32 88.29 93.77 90.93 663700.0 90.93
2020-12-30 96.4 93.08 93.08 93.62 667900.0 93.62
2020-12-29 97.63 88.33 96.0 92.59 763000.0 92.59
2020-12-28 101.86 96.11 101.8 96.21 671500.0 96.21
2020-12-24 102.33 98.62 100.53 99.5 200300.0 99.5
2020-12-23 101.86 95.91 100.97 100.8 869900.0 100.8
2020-12-22 102.25 94.77 98.1 100.95 924600.0 100.95
2020-12-21 94.09 91.02 93.26 94.06 1598800.0 94.06
2020-12-18 95.22 90.96 93.0 93.27 2618900.0 93.27
2020-12-17 93.58 90.08 92.55 92.25 996900.0 92.25
2020-12-16 94.03 90.0 93.1 92.07 1071000.0 92.07
2020-12-15 98.06 90.0 97.31 92.77 877500.0 92.77
2020-12-14 103.66 95.23 95.96 96.38 1270700.0 96.38
2020-12-11 96.93 92.12 95.7 94.74 1409500.0 94.74
2020-12-10 97.27 86.01 86.09 96.85 1700100.0 96.85
2020-12-09 93.0 84.65 91.53 86.6 2106800.0 86.6
2020-12-08 96.0 82.55 84.7 91.6 6108300.0 91.6
2020-12-07 89.92 68.17 68.48 83.77 6427800.0 83.77
2020-12-04 62.5 60.39 60.71 60.79 562000.0 60.79
2020-12-03 61.72 59.33 60.94 60.42 908200.0 60.42
2020-12-02 61.35 58.75 59.88 60.53 926200.0 60.53
2020-12-01 60.68 57.5 58.84 60.22 1373900.0 60.22
2020-11-30 59.08 56.51 58.34 58.47 731900.0 58.47
2020-11-27 58.96 57.06 57.15 57.92 302600.0 57.92
2020-11-25 57.15 54.61 55.27 57.13 568300.0 57.13
2020-11-24 56.52 54.41 55.0 55.27 864900.0 55.27
2020-11-23 54.95 52.54 53.07 54.29 1302100.0 54.29
2020-11-20 52.89 48.7 49.27 52.65 675000.0 52.65
2020-11-19 50.46 48.05 49.52 49.71 1038700.0 49.71
2020-11-18 53.42 49.5 52.82 49.72 645400.0 49.72
2020-11-17 53.2 51.02 52.16 52.42 376500.0 52.42
2020-11-16 52.88 49.89 51.49 52.8 543400.0 52.8
2020-11-13 53.23 50.07 52.4 50.51 524900.0 50.51
2020-11-12 54.63 51.1 53.52 51.98 633800.0 51.98
2020-11-11 54.5 51.72 53.2 53.38 498000.0 53.38
2020-11-10 52.97 49.7 50.28 52.61 923300.0 52.61
2020-11-09 52.48 48.1 49.41 50.69 795200.0 50.69
2020-11-06 51.15 47.2 51.12 48.28 586800.0 48.28
2020-11-05 51.45 48.44 50.31 49.92 749200.0 49.92
2020-11-04 51.0 43.11 45.92 49.82 1275300.0 49.82
2020-11-03 46.0 43.08 43.15 45.57 604100.0 45.57
2020-11-02 45.65 42.64 44.65 43.94 532700.0 43.94
2020-10-30 45.58 43.0 45.58 44.4 621600.0 44.4
2020-10-29 46.31 44.0 45.48 45.63 628800.0 45.63
2020-10-28 46.5 44.95 46.22 45.03 418700.0 45.03
2020-10-27 48.12 46.29 47.22 47.46 639700.0 47.46
2020-10-26 48.75 45.71 47.66 46.9 457400.0 46.9
2020-10-23 48.6 47.06 47.97 48.36 319700.0 48.36
2020-10-22 48.28 44.85 44.85 47.71 750400.0 47.71
2020-10-21 48.79 43.02 47.98 44.46 1018100.0 44.46
2020-10-20 48.98 47.08 47.88 48.19 1349500.0 48.19
2020-10-19 49.66 47.2 49.12 47.52 1621800.0 47.52
2020-10-16 51.1 48.24 48.24 48.64 1608100.0 48.64
2020-10-15 48.56 46.6 47.59 48.1 1048700.0 48.1
2020-10-14 49.59 46.87 48.67 46.96 983600.0 46.96
2020-10-13 49.68 48.0 48.61 49.04 625900.0 49.04
2020-10-12 49.13 47.34 48.73 48.75 467600.0 48.75
2020-10-09 48.1 44.64 45.09 48.01 748100.0 48.01
2020-10-08 45.3 44.19 44.72 44.98 529600.0 44.98
2020-10-07 44.35 41.76 42.31 44.04 771700.0 44.04
2020-10-06 42.55 41.38 41.8 41.56 858700.0 41.56
2020-10-05 42.0 38.09 38.39 41.89 1104700.0 41.89
2020-10-02 40.08 38.02 39.16 38.09 1191000.0 38.09
2020-10-01 42.22 39.65 40.41 40.61 1273800.0 40.61
2020-09-30 41.18 39.22 39.4 39.97 881800.0 39.97
2020-09-29 41.36 39.09 40.25 39.4 1396800.0 39.4
2020-09-28 40.52 37.89 38.23 40.5 961700.0 40.5
2020-09-25 37.97 35.8 35.8 37.8 629400.0 37.8
2020-09-24 37.19 35.47 36.39 35.99 717400.0 35.99
2020-09-23 38.38 36.2 36.88 36.47 986200.0 36.47
2020-09-22 37.26 35.4 36.98 37.09 1338400.0 37.09
2020-09-21 39.3 36.87 39.16 37.06 1299300.0 37.06
2020-09-18 39.45 37.02 37.54 39.25 2624400.0 39.25
2020-09-17 37.25 35.61 36.1 36.91 1485200.0 36.91
2020-09-16 38.58 36.83 37.82 36.92 1418100.0 36.92
2020-09-15 38.9 37.17 37.99 37.56 980500.0 37.56
2020-09-14 37.55 34.26 34.26 37.44 1732700.0 37.44
2020-09-11 33.91 31.66 32.07 33.56 853500.0 33.56
2020-09-10 32.69 31.36 31.45 31.74 1136100.0 31.74
2020-09-09 31.79 30.83 30.98 31.29 847200.0 31.29
2020-09-08 30.98 29.39 30.27 30.41 1164300.0 30.41
2020-09-04 32.63 29.37 31.76 31.11 1039700.0 31.11
2020-09-03 34.85 32.31 34.85 32.39 626100.0 32.39
2020-09-02 35.81 34.05 35.62 34.95 658800.0 34.95
2020-09-01 37.07 35.6 36.19 35.67 697100.0 35.67
2020-08-31 37.35 35.67 36.21 36.4 766900.0 36.4
2020-08-28 36.63 34.76 34.96 35.98 669300.0 35.98
2020-08-27 34.86 33.7 34.33 34.65 373700.0 34.65
2020-08-26 34.93 33.7 34.71 34.3 481200.0 34.3
2020-08-25 35.32 33.45 33.84 34.75 574900.0 34.75
2020-08-24 36.74 33.53 36.55 34.02 895500.0 34.02
2020-08-21 36.5 35.76 36.3 36.12 448200.0 36.12
2020-08-20 36.4 35.11 35.8 36.33 394100.0 36.33
2020-08-19 37.25 35.64 35.91 36.2 628200.0 36.2
2020-08-18 35.99 35.07 35.51 35.86 457000.0 35.86
2020-08-17 35.75 34.09 34.61 35.52 513400.0 35.52
2020-08-14 35.23 34.27 34.96 34.41 275300.0 34.41
2020-08-13 35.46 34.2 34.4 35.01 290600.0 35.01
2020-08-12 35.19 33.54 34.97 34.11 1172600.0 34.11
2020-08-11 36.74 34.61 35.87 34.7 702800.0 34.7
2020-08-10 36.6 33.89 33.89 36.0 786700.0 36.0
2020-08-07 34.65 33.2 33.57 33.83 507700.0 33.83
2020-08-06 36.0 31.89 32.0 33.42 916000.0 33.42
2020-08-05 33.2 32.47 33.07 32.84 595700.0 32.84
2020-08-04 33.08 31.73 32.95 32.62 383900.0 32.62
2020-08-03 33.44 31.37 31.45 33.21 643800.0 33.21
2020-07-31 32.06 30.35 31.75 31.27 774900.0 31.27
2020-07-30 31.94 30.44 30.44 31.6 329500.0 31.6
2020-07-29 31.45 30.17 31.33 30.78 683900.0 30.78
2020-07-28 33.22 31.14 33.0 31.19 575800.0 31.19
2020-07-27 33.52 31.81 32.0 33.25 599900.0 33.25
2020-07-24 33.1 31.26 32.0 31.9 571800.0 31.9
2020-07-23 33.81 32.0 33.37 32.52 492600.0 32.52
2020-07-22 34.24 33.37 33.67 33.59 312400.0 33.59
2020-07-21 35.35 33.6 35.27 33.83 484300.0 33.83
2020-07-20 35.6 33.89 34.1 34.94 578600.0 34.94
2020-07-17 34.64 33.06 33.55 34.4 945100.0 34.4
2020-07-16 34.71 33.16 34.55 33.55 405200.0 33.55
2020-07-15 35.34 34.27 34.71 34.87 740300.0 34.87
2020-07-14 34.13 32.68 33.21 34.02 1124300.0 34.02
2020-07-13 36.07 32.89 35.62 33.21 793000.0 33.21
2020-07-10 36.7 35.14 36.49 35.26 711900.0 35.26
2020-07-09 38.49 35.76 38.05 36.3 661600.0 36.3
2020-07-08 37.79 36.15 36.69 37.71 757400.0 37.71
2020-07-07 38.52 36.42 36.86 37.52 700400.0 37.52
2020-07-06 37.89 36.44 36.64 36.8 677500.0 36.8
2020-07-02 36.8 35.53 36.4 36.21 589100.0 36.21
2020-07-01 36.48 34.04 34.37 36.14 906300.0 36.14
2020-06-30 34.55 32.31 32.38 34.31 960900.0 34.31
2020-06-29 34.26 32.01 33.94 32.61 891300.0 32.61
2020-06-26 35.49 33.67 34.84 33.81 1368100.0 33.81
2020-06-25 35.27 32.89 32.95 35.23 1203800.0 35.23
2020-06-24 34.37 32.7 33.61 33.1 766700.0 33.1
2020-06-23 35.58 33.42 33.42 33.95 1498200.0 33.95
2020-06-22 33.78 30.75 31.77 33.1 1412900.0 33.1
2020-06-19 33.58 31.6 33.2 31.72 2031300.0 31.72
2020-06-18 34.47 32.01 32.2 33.2 1105000.0 33.2
2020-06-17 32.99 31.39 31.39 31.75 1015500.0 31.75
2020-06-16 32.76 30.74 32.5 31.58 879300.0 31.58
2020-06-15 31.93 29.94 30.14 31.91 996500.0 31.91
2020-06-12 31.36 29.3 30.94 30.75 1179600.0 30.75
2020-06-11 32.37 29.61 31.65 29.85 1268800.0 29.85
2020-06-10 34.18 32.41 33.54 32.99 1243200.0 32.99
2020-06-09 35.77 29.7 29.7 32.72 8398600.0 32.72
2020-06-08 29.0 27.64 28.72 28.31 746700.0 28.31
2020-06-05 30.95 28.08 30.59 28.21 1109300.0 28.21
2020-06-04 31.78 29.4 30.88 30.04 916800.0 30.04
2020-06-03 32.49 30.86 32.16 30.88 602800.0 30.88
2020-06-02 32.04 30.41 31.65 31.97 633200.0 31.97
2020-06-01 32.43 31.26 32.22 31.68 721100.0 31.68
2020-05-29 33.14 31.3 32.4 32.43 850900.0 32.43
2020-05-28 34.31 32.09 33.61 32.22 587900.0 32.22
2020-05-27 34.13 31.55 34.03 33.09 1038800.0 33.09
2020-05-26 37.24 33.7 35.65 33.79 1217400.0 33.79
2020-05-22 35.25 32.12 33.72 35.23 1370700.0 35.23
2020-05-21 33.81 30.34 31.15 33.54 1134500.0 33.54
2020-05-20 31.1 29.1 29.3 30.99 1304600.0 30.99
2020-05-19 30.0 28.81 29.42 28.86 723700.0 28.86
2020-05-18 30.4 28.88 30.07 29.6 1072300.0 29.6
2020-05-15 29.1 26.23 26.69 28.45 1210700.0 28.45
2020-05-14 27.44 26.15 26.9 26.62 1066800.0 26.62
2020-05-13 29.72 25.6 29.56 27.44 1737500.0 27.44
2020-05-12 32.05 28.5 29.15 28.75 1791200.0 28.75
2020-05-11 31.25 28.08 28.37 30.22 799200.0 30.22
2020-05-08 29.72 27.52 28.12 28.84 657300.0 28.84
2020-05-07 28.69 27.53 28.51 27.79 513900.0 27.79
2020-05-06 28.88 27.62 27.96 28.22 681900.0 28.22
2020-05-05 29.74 27.6 29.02 27.89 720400.0 27.89
2020-05-04 28.71 26.29 26.57 28.45 886700.0 28.45
2020-05-01 27.0 25.75 26.75 26.59 732200.0 26.59
2020-04-30 29.16 27.31 28.71 27.38 640900.0 27.38
2020-04-29 29.45 28.12 29.02 29.02 581300.0 29.02
2020-04-28 30.98 27.51 30.75 28.02 920400.0 28.02
2020-04-27 31.35 29.89 31.01 30.25 662700.0 30.25
2020-04-24 30.97 29.35 29.77 30.72 566500.0 30.72
2020-04-23 30.36 29.0 29.07 29.46 615400.0 29.46
2020-04-22 30.08 29.04 29.72 29.07 531900.0 29.07
2020-04-21 30.5 28.54 29.89 29.1 684000.0 29.1
2020-04-20 32.0 30.25 31.0 30.4 1418900.0 30.4
2020-04-17 31.4 29.51 30.0 31.34 1003600.0 31.34
2020-04-16 29.27 27.69 29.07 28.84 742900.0 28.84
2020-04-15 29.68 28.22 28.59 28.68 701300.0 28.68
2020-04-14 29.48 27.81 28.25 29.34 1000200.0 29.34
2020-04-13 27.49 25.82 27.23 27.32 873900.0 27.32
2020-04-09 29.28 25.37 26.03 27.23 1719900.0 27.23
2020-04-08 25.71 24.09 24.53 25.63 1013800.0 25.63
2020-04-07 25.35 23.62 25.06 24.18 1830200.0 24.18
2020-04-06 25.46 23.73 24.42 24.8 1494600.0 24.8
2020-04-03 25.0 22.51 24.9 22.94 3951900.0 22.94
2020-04-02 21.39 19.92 19.92 21.07 830400.0 21.07
2020-04-01 22.49 19.81 21.73 20.21 1235900.0 20.21
2020-03-31 23.43 21.92 22.74 22.21 1368200.0 22.21
2020-03-30 23.92 21.57 22.7 23.16 717900.0 23.16
2020-03-27 23.38 21.86 22.86 22.18 856200.0 22.18
2020-03-26 24.88 22.7 23.35 23.31 861900.0 23.31
2020-03-25 25.11 22.97 23.9 23.4 1044000.0 23.4
2020-03-24 24.24 22.28 23.69 23.9 1210300.0 23.9
2020-03-23 23.7 20.8 22.72 22.28 1127600.0 22.28
2020-03-20 24.84 22.03 24.06 22.38 2079100.0 22.38
2020-03-19 28.04 22.03 23.0 24.46 2108900.0 24.46
2020-03-18 23.68 20.4 20.51 22.97 1508400.0 22.97
2020-03-17 23.64 16.81 17.77 22.2 2263100.0 22.2
2020-03-16 19.28 17.19 18.06 17.28 1683700.0 17.28
2020-03-13 22.21 16.75 21.77 20.73 1879000.0 20.73
2020-03-12 22.44 19.91 20.34 19.99 2106400.0 19.99
2020-03-11 25.94 23.21 25.42 23.79 1616300.0 23.79
2020-03-10 26.38 23.03 26.22 25.99 1134900.0 25.99
2020-03-09 27.7 24.07 27.67 24.84 1683700.0 24.84
2020-03-06 30.29 28.61 29.33 29.46 978900.0 29.46
2020-03-05 31.87 29.7 29.95 30.57 740400.0 30.57
2020-03-04 31.81 30.02 30.12 30.75 1968900.0 30.75
2020-03-03 32.39 28.16 31.79 28.25 1509200.0 28.25
2020-03-02 31.5 29.12 29.73 31.01 1706300.0 31.01
2020-02-28 29.34 27.08 27.62 29.2 1831100.0 29.2
2020-02-27 31.54 28.77 31.02 28.79 1466400.0 28.79
2020-02-26 32.26 30.37 30.71 31.88 892700.0 31.88
2020-02-25 31.22 29.61 30.96 30.37 1127400.0 30.37
2020-02-24 30.88 29.61 29.85 30.67 992600.0 30.67
2020-02-21 31.0 29.2 29.36 30.94 874900.0 30.94
2020-02-20 29.87 28.6 29.49 29.36 638700.0 29.36
2020-02-19 29.8 28.84 28.88 29.61 607700.0 29.61
2020-02-18 29.2 28.09 28.73 28.93 477600.0 28.93