Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
0.9700
-0.0200 (-2.02%)
Aug 29, 2025, 3:38 PM - Market open
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | - | -2.02% | 236,325 |
| Aug 28, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04% | 544,895 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.94% | 709,930 |
| Aug 26, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 402,889 |
| Aug 25, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 870,914 |
| Aug 22, 2025 | 0.99 | 1.06 | 0.97 | 1.02 | 1.02 | 3.03% | 1,384,581 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 1.02% | 613,168 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.11% | 579,155 |
| Aug 19, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -1.88% | 552,605 |
| Aug 18, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 789,023 |
| Aug 15, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 4.36% | 820,434 |
| Aug 14, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -3.23% | 707,126 |
| Aug 13, 2025 | 0.99 | 1.06 | 0.96 | 1.01 | 1.01 | 2.65% | 1,215,049 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 0.71% | 1,466,216 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | 1.62% | 1,601,679 |
| Aug 8, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -1.16% | 991,956 |
| Aug 7, 2025 | 1.00 | 1.05 | 0.93 | 0.97 | 0.97 | -3.69% | 1,974,885 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.83 | 1.01 | 1.01 | -45.99% | 8,865,675 |
| Aug 5, 2025 | 1.88 | 1.95 | 1.84 | 1.87 | 1.87 | 0.54% | 4,902,143 |
| Aug 4, 2025 | 1.81 | 1.92 | 1.77 | 1.86 | 1.86 | 2.76% | 111,696 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 113,819 |
| Jul 31, 2025 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.10% | 112,222 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.80 | 1.82 | 1.82 | - | 141,092 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.82 | 1.82 | 1.82 | -7.61% | 195,474 |
| Jul 28, 2025 | 1.95 | 2.10 | 1.92 | 1.97 | 1.97 | 2.60% | 470,635 |
| Jul 25, 2025 | 1.92 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 134,924 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | -0.52% | 102,210 |
| Jul 23, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 3.23% | 141,727 |
| Jul 22, 2025 | 1.81 | 1.87 | 1.72 | 1.86 | 1.86 | 3.33% | 147,719 |
| Jul 21, 2025 | 1.80 | 1.94 | 1.80 | 1.80 | 1.80 | 0.56% | 277,375 |
| Jul 18, 2025 | 1.81 | 1.92 | 1.79 | 1.79 | 1.79 | - | 326,172 |
| Jul 17, 2025 | 1.65 | 1.84 | 1.63 | 1.79 | 1.79 | 9.15% | 420,387 |
| Jul 16, 2025 | 1.50 | 1.65 | 1.49 | 1.64 | 1.64 | 10.07% | 393,585 |
| Jul 15, 2025 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 264,772 |
| Jul 14, 2025 | 1.52 | 1.61 | 1.49 | 1.57 | 1.57 | 3.29% | 238,797 |
| Jul 11, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | - | 153,960 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | -0.65% | 228,512 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 293,766 |
| Jul 8, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 307,474 |
| Jul 7, 2025 | 1.65 | 1.67 | 1.53 | 1.54 | 1.54 | -6.67% | 234,492 |
| Jul 3, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 149,311 |
| Jul 2, 2025 | 1.60 | 1.65 | 1.56 | 1.64 | 1.64 | 3.80% | 293,823 |
| Jul 1, 2025 | 1.60 | 1.70 | 1.57 | 1.58 | 1.58 | -2.47% | 293,843 |
| Jun 30, 2025 | 1.66 | 1.72 | 1.54 | 1.62 | 1.62 | -1.22% | 411,107 |
| Jun 27, 2025 | 1.71 | 1.82 | 1.64 | 1.64 | 1.64 | -5.75% | 4,198,590 |
| Jun 26, 2025 | 1.73 | 1.78 | 1.66 | 1.74 | 1.74 | - | 344,337 |
| Jun 25, 2025 | 1.71 | 1.77 | 1.60 | 1.74 | 1.74 | 2.35% | 470,765 |
| Jun 24, 2025 | 1.62 | 1.75 | 1.55 | 1.70 | 1.70 | 5.59% | 615,421 |
| Jun 23, 2025 | 1.75 | 1.98 | 1.55 | 1.61 | 1.61 | -24.77% | 6,209,821 |
| Jun 20, 2025 | 2.00 | 2.15 | 1.96 | 2.14 | 2.14 | 12.04% | 367,666 |