Skip to main content
Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.060
-0.130 (-5.94%)
At close: Nov 20, 2024, 4:00 PM
2.100
+0.040 (1.94%)
After-hours: Nov 20, 2024, 4:59 PM EST

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.202.242.022.062.06-5.94%294,871
Nov 19, 20242.072.232.052.192.196.31%354,623
Nov 18, 20242.002.141.912.062.064.83%320,409
Nov 15, 20242.142.151.921.971.97-5.98%381,134
Nov 14, 20242.352.382.082.092.09-11.81%491,040
Nov 13, 20242.452.652.362.372.37-2.47%375,237
Nov 12, 20242.572.702.422.432.43-3.19%432,939
Nov 11, 20242.542.562.412.512.511.62%410,499
Nov 8, 20242.382.522.342.472.472.49%335,204
Nov 7, 20242.432.512.282.412.41-0.41%433,503
Nov 6, 20242.452.452.252.422.420.83%424,168
Nov 5, 20242.572.612.392.402.40-6.25%591,131
Nov 4, 20242.882.952.542.562.56-9.86%414,495
Nov 1, 20242.782.892.702.842.840.89%210,490
Oct 31, 20243.343.382.732.822.82-15.97%458,577
Oct 30, 20243.343.483.043.353.35-1.47%655,010
Oct 29, 20242.843.452.703.403.4023.19%1,083,174
Oct 28, 20242.563.222.532.762.7616.46%1,517,931
Oct 25, 20242.512.572.252.372.37-5.58%394,901
Oct 24, 20242.462.552.432.512.512.03%108,404
Oct 23, 20242.612.772.352.462.46-6.46%212,200
Oct 22, 20242.582.742.462.632.630.77%243,523
Oct 21, 20242.512.762.482.612.614.82%302,551
Oct 18, 20242.482.512.442.492.49-125,879
Oct 17, 20242.552.582.442.492.490.81%167,563
Oct 16, 20242.382.482.352.472.474.22%231,835
Oct 15, 20242.452.492.322.372.37-2.07%152,100
Oct 14, 20242.422.452.352.422.42-1.63%145,150
Oct 11, 20242.352.592.352.462.464.24%224,183
Oct 10, 20242.312.422.262.362.362.16%143,037
Oct 9, 20242.412.442.312.312.31-3.35%77,066
Oct 8, 20242.322.492.272.392.394.37%214,530
Oct 7, 20242.282.352.162.292.29-182,968
Oct 4, 20242.342.422.292.292.29-0.87%258,338
Oct 3, 20242.322.412.302.312.31-0.43%137,082
Oct 2, 20242.292.342.252.322.320.65%176,877
Oct 1, 20242.512.562.262.312.31-8.89%209,286
Sep 30, 20242.602.642.482.532.53-1.17%200,402
Sep 27, 20242.582.602.532.562.561.19%139,077
Sep 26, 20242.462.552.352.532.537.20%221,582
Sep 25, 20242.562.562.362.362.36-5.41%175,995
Sep 24, 20242.512.632.492.502.50-1.77%123,868
Sep 23, 20242.822.832.502.542.54-8.96%243,592
Sep 20, 20242.702.912.602.792.792.57%3,318,424
Sep 19, 20242.792.852.702.722.721.87%363,538
Sep 18, 20242.702.872.652.672.67-0.37%336,877
Sep 17, 20242.652.812.612.682.681.52%207,094
Sep 16, 20242.802.852.602.642.64-5.38%232,820
Sep 13, 20242.923.002.782.792.79-2.45%162,886
Sep 12, 20242.983.142.842.862.86-3.38%265,932
Sep 11, 20243.103.142.902.962.96-2.63%199,100
Sep 10, 20243.233.262.963.043.04-6.17%245,316
Sep 9, 20243.283.503.103.243.243.51%287,438
Sep 6, 20243.273.473.063.133.13-4.57%186,489
Sep 5, 20243.393.493.283.283.28-2.96%203,858
Sep 4, 20243.313.533.203.383.381.50%267,273
Sep 3, 20243.443.673.223.333.33-4.86%360,296
Aug 30, 20243.593.643.383.503.50-2.23%336,924
Aug 29, 20243.413.723.383.583.586.23%518,152
Aug 28, 20243.483.503.273.373.37-3.44%412,135
Aug 27, 20243.443.703.343.493.49-0.29%565,488
Aug 26, 20243.093.603.053.503.5016.28%776,287
Aug 23, 20242.953.082.913.013.013.44%416,195
Aug 22, 20243.063.062.892.912.91-3.00%262,537
Aug 21, 20242.883.102.843.003.004.17%339,613
Aug 20, 20242.752.892.702.882.885.88%356,463
Aug 19, 20242.412.732.412.722.7213.81%437,247
Aug 16, 20242.352.432.252.392.391.70%227,719
Aug 15, 20242.302.432.202.352.355.38%546,128
Aug 14, 20242.302.352.082.232.23-3.04%397,961
Aug 13, 20242.102.402.012.302.3012.75%438,048
Aug 12, 20241.852.061.832.042.0414.61%371,963
Aug 9, 20241.801.901.751.781.78-2.20%392,817
Aug 8, 20242.072.071.741.821.82-6.19%840,896
Aug 7, 20242.122.131.841.941.94-9.77%776,507
Aug 6, 20242.292.312.022.152.15-4.44%863,487
Aug 5, 20242.362.392.242.252.25-10.36%382,422
Aug 2, 20242.702.722.482.512.51-8.06%358,331
Aug 1, 20243.273.282.662.732.73-14.42%785,419
Jul 31, 20243.863.933.083.193.19-20.45%921,939
Jul 30, 20244.174.273.714.014.01-1.96%436,802
Jul 29, 20244.294.374.064.094.09-2.39%58,557
Jul 26, 20244.034.273.984.194.193.71%79,078
Jul 25, 20243.894.073.854.044.043.86%43,934
Jul 24, 20244.024.113.883.893.89-4.19%130,733
Jul 23, 20244.024.214.004.064.061.75%98,470
Jul 22, 20244.034.083.773.993.991.27%134,836
Jul 19, 20244.304.363.913.943.94-8.37%202,838
Jul 18, 20244.554.704.274.304.30-8.90%120,722
Jul 17, 20244.694.924.654.724.72-0.63%152,325
Jul 16, 20244.504.824.424.754.755.56%332,529
Jul 15, 20244.604.824.414.504.50-1.75%226,097
Jul 12, 20244.754.854.424.584.58-2.14%130,931
Jul 11, 20244.614.744.534.684.684.70%143,544
Jul 10, 20244.464.614.304.474.473.47%158,030
Jul 9, 20244.314.594.304.324.32-131,181
Jul 8, 20244.474.484.304.324.32-2.70%152,790
Jul 5, 20244.384.584.324.444.44-0.67%155,881
Jul 3, 20244.494.704.324.474.470.68%101,767
Jul 2, 20244.474.584.304.444.44-0.45%97,049