Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	FATE	3.85	4.325	3.67	4.08	0.18	6,458,162	17,129	4.00	4.50
2024-05-09	Q	FATE	3.77	4.06	3.71	3.90	0.20	3,902,975	12,381	3.75	4.03
2024-05-08	Q	FATE	3.80	3.81	3.58	3.70	-0.18	2,918,187	12,403	3.63	4.33
2024-05-07	Q	FATE	4.23	4.23	3.80	3.88	-0.34	1,983,083	8,061	3.85	4.10
2024-05-06	Q	FATE	4.08	4.26	4.01	4.22	0.16	2,228,356	9,608	4.00	4.32
2024-05-03	Q	FATE	4.30	4.50	4.05	4.06	-0.03	2,024,984	8,804	4.00	4.35
2024-05-02	Q	FATE	4.12	4.22	3.925	4.10	0.01	3,311,981	8,913	4.10	5.48
2024-05-01	Q	FATE	3.95	4.33	3.88	4.09	0.14	4,982,500	15,603	3.98	4.35
2024-04-30	Q	FATE	3.97	4.13	3.91	3.95	-0.09	3,931,325	11,804	3.85	4.36
2024-04-29	Q	FATE	3.79	4.185	3.79	4.04	0.24	3,310,678	14,990	3.95	4.67
2024-04-26	Q	FATE	3.88	3.95	3.74	3.80	-0.07	2,732,199	10,640	3.43	4.21
2024-04-25	Q	FATE	4.14	4.15	3.78	3.87	-0.43	3,601,784	11,741	3.80	4.26
2024-04-24	Q	FATE	4.59	4.66	4.17	4.30	-0.24	2,273,158	10,028	4.20	5.29
2024-04-23	Q	FATE	4.79	5.02	4.485	4.54	-0.225	4,022,308	15,386	3.90	4.94
2024-04-22	Q	FATE	4.84	4.92	4.665	4.78	-0.01	1,434,099	7,725	4.50	5.48
2024-04-19	Q	FATE	4.95	5.11	4.695	4.79	-0.25	2,691,663	10,300	4.68	7.48
2024-04-18	Q	FATE	5.27	5.345	4.98	5.04	-0.23	2,343,310	10,772	4.80	5.64
2024-04-17	Q	FATE	5.50	5.63	5.21	5.27	-0.11	2,149,345	11,232	5.20	6.40
2024-04-16	Q	FATE	5.53	5.74	5.32	5.38	-0.26	2,815,207	11,617	4.93	6.40
2024-04-15	Q	FATE	5.79	5.95	5.39	5.65	-0.12	2,687,398	15,841	5.39	8.36
2024-04-12	Q	FATE	5.95	5.95	5.67	5.77	-0.18	1,837,646	9,414	5.57	6.45
2024-04-11	Q	FATE	6.33	6.37	5.90	5.95	-0.32	1,866,176	8,742	5.90	8.60
2024-04-10	Q	FATE	6.38	6.48	6.23	6.27	-0.49	2,400,323	12,239	6.00	7.00
2024-04-09	Q	FATE	6.69	6.81	6.54	6.76	0.05	1,624,952	10,119	6.50	6.75
2024-04-08	Q	FATE	6.98	6.98	6.42	6.71	-0.21	2,134,002	10,426	6.60	6.95
2024-04-05	Q	FATE	6.90	7.14	6.8027	6.92	-0.05	1,182,617	7,911	6.83	7.84
2024-04-04	Q	FATE	7.18	7.345	6.925	6.97	-0.04	1,201,800	5,442	5.20	7.40
2024-04-03	Q	FATE	6.78	7.29	6.65	7.01	0.21	2,643,019	9,166	6.80	7.92
2024-04-02	Q	FATE	6.84	7.08	6.75	6.80	-0.28	1,872,819	10,048	6.60	7.63
2024-04-01	Q	FATE	7.33	7.33	6.89	7.08	-0.26	1,856,481	11,008	6.80	7.29
2024-03-29	Q	FATE	7.27	7.65	7.23	7.34		0	0	7.35	7.75
2024-03-28	Q	FATE	7.27	7.65	7.23	7.34		2,715,589	8,289	7.35	7.75
2024-03-27	Q	FATE	6.97	7.37	6.77	7.34	0.48	2,110,395	10,415	7.38	7.51
2024-03-26	Q	FATE	7.03	7.13	6.68	6.86	-0.01	2,942,528	12,554	6.80	7.21
2024-03-25	Q	FATE	6.58	7.01	6.54	6.87	0.26	1,986,574	10,937	6.06	6.95
2024-03-22	Q	FATE	7.47	7.59	6.61	6.61	-0.82	1,996,819	10,924	6.02	7.05
2024-03-21	Q	FATE	7.51	7.698	7.19	7.43		1,991,585	10,364	7.26	7.70
2024-03-20	Q	FATE	6.95	7.655	6.78	7.43	0.43	2,951,929	12,412	6.70	7.75
2024-03-19	Q	FATE	6.83	7.28	6.8005	7.00	-0.04	3,468,455	14,366	6.85	7.29
2024-03-18	Q	FATE	7.49	7.50	6.95	7.04	-0.45	2,265,334	8,349	6.85	7.30
2024-03-15	Q	FATE	7.24	7.70	7.21	7.49	0.26	10,372,260	10,945	7.25	7.75
2024-03-14	Q	FATE	7.62	7.6725	6.91	7.23	-0.41	2,240,469	10,427	7.03	7.30
2024-03-13	Q	FATE	7.60	7.98	7.40	7.64	-0.02	1,829,855	8,873	7.59	7.93
2024-03-12	Q	FATE	7.83	8.2675	7.65	7.66	-0.23	2,759,336	10,572	7.16	8.32
2024-03-11	Q	FATE	8.15	8.44	7.86	7.89	-0.23	1,814,453	10,439	7.82	8.24
2024-03-08	Q	FATE	8.52	8.735	7.82	8.12	-0.23	2,478,066	13,133	8.01	8.60
2024-03-07	Q	FATE	8.02	8.83	7.93	8.35	0.37	3,892,588	14,136	8.26	17.00
2024-03-06	Q	FATE	7.16	8.07	7.01	7.98	1.05	2,575,560	9,533	7.08	8.09
2024-03-05	Q	FATE	7.02	7.07	6.81	6.93	-0.15	1,541,445	7,858	6.80	8.13
2024-03-04	Q	FATE	7.77	7.90	7.05	7.08	-0.66	1,609,949	7,057	6.80	7.49
2024-03-01	Q	FATE	7.205	7.80	7.205	7.74	0.65	1,837,000	7,369	7.11	7.70
2024-02-29	Q	FATE	7.43	7.60	7.06	7.09	-0.05	1,901,798	8,559	6.50	7.50
2024-02-28	Q	FATE	7.36	8.17	7.07	7.14	-0.32	3,711,618	13,990	7.09	7.30
2024-02-27	Q	FATE	7.56	8.63	6.71	7.46	0.51	4,110,390	19,751	7.40	8.28
2024-02-26	Q	FATE	6.96	7.17	6.67	6.95	-0.01	2,120,161	11,230	5.99	7.22
2024-02-23	Q	FATE	6.86	7.11	6.75	6.96	0.08	1,536,841	6,482	6.61	7.50
2024-02-22	Q	FATE	6.92	7.035	6.615	6.88	0.05	1,941,116	9,670	6.57	7.20
2024-02-21	Q	FATE	7.03	7.09	6.465	6.83	-0.23	2,046,776	7,586	6.57	8.57
2024-02-20	Q	FATE	7.36	7.60	6.785	7.06	-0.50	2,889,613	10,520	6.75	7.42
2024-02-19	Q	FATE	7.00	7.74	6.866	7.56	0.48	0	0	7.00	8.13
2024-02-16	Q	FATE	7.00	7.74	6.866	7.56	0.48	2,556,062	10,647	7.00	8.13
2024-02-15	Q	FATE	6.63	7.20	6.51	7.08	0.59	2,974,870	10,579	7.02	7.19
2024-02-14	Q	FATE	6.58	6.595	6.21	6.49	0.10	1,486,272	4,782	5.94	6.64