Stockscreener 앱 받기
1.19
5.56%
-0.07
Fate Therapeutics Inc 주식 (FATE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.31 | $1.19 | $0.1232 | 1,983,422.0 | -5.56% |
| 2025-11-03 | $1.40 | $1.23 | $0.1695 | 1,915,360.0 | -6.67% |
| 2025-10-31 | $1.50 | $1.34 | $0.165 | 1,547,474.0 | +4.65% |
| 2025-10-30 | $1.38 | $1.28 | $0.10 | 798,956.0 | -3.73% |
| 2025-10-29 | $1.49 | $1.31 | $0.1767 | 2,209,474.0 | -10.07% |
| 2025-10-28 | $1.56 | $1.47 | $0.095 | 1,601,982.0 | -3.87% |
| 2025-10-27 | $1.94 | $1.49 | $0.4549 | 8,612,755.0 | -6.06% |
| 2025-10-24 | $1.70 | $1.47 | $0.23 | 3,707,036.0 | +8.55% |
| 2025-10-23 | $1.55 | $1.42 | $0.13 | 1,087,190.0 | +2.01% |
| 2025-10-22 | $1.58 | $1.44 | $0.1375 | 1,441,817.0 | -2.61% |
| 2025-10-21 | $1.56 | $1.43 | $0.13 | 1,093,400.0 | -0.65% |
| 2025-10-20 | $1.56 | $1.47 | $0.09 | 1,061,513.0 | +4.76% |
| 2025-10-17 | $1.53 | $1.45 | $0.085 | 1,504,931.0 | -4.55% |
| 2025-10-16 | $1.65 | $1.48 | $0.17 | 1,912,360.0 | +0.65% |
| 2025-10-15 | $1.53 | $1.44 | $0.095 | 1,817,237.0 | +2.00% |
| 2025-10-14 | $1.50 | $1.30 | $0.20 | 2,621,157.0 | +7.91% |
| 2025-10-13 | $1.63 | $1.38 | $0.25 | 2,333,913.0 | -14.98% |
| 2025-10-10 | $1.66 | $1.44 | $0.2199 | 4,298,539.0 | +1.55% |
| 2025-10-09 | $1.66 | $1.43 | $0.23 | 6,083,752.0 | +6.62% |
| 2025-10-08 | $1.51 | $1.36 | $0.15 | 2,587,594.0 | +8.63% |
| 2025-10-07 | $1.41 | $1.27 | $0.1383 | 2,590,954.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.40 | $1.19 | $0.2145 | 5,882,204.0 | -11.85% |
| 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% |
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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):