Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.120
+0.430 (25.44%)
At close: May 19, 2025, 4:00 PM
2.160
+0.040 (1.89%)
Pre-market: May 20, 2025, 8:43 AM EDT
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.62 | 2.13 | 1.62 | 2.12 | 2.12 | 25.44% | 634,424 |
| May 16, 2025 | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 123,525 |
| May 15, 2025 | 1.54 | 1.65 | 1.51 | 1.65 | 1.65 | 7.49% | 164,942 |
| May 14, 2025 | 1.70 | 1.78 | 1.52 | 1.54 | 1.54 | -13.28% | 289,299 |
| May 13, 2025 | 1.69 | 1.79 | 1.66 | 1.77 | 1.77 | 3.51% | 125,338 |
| May 12, 2025 | 1.72 | 1.78 | 1.66 | 1.71 | 1.71 | 5.56% | 222,683 |
| May 9, 2025 | 1.66 | 1.70 | 1.58 | 1.62 | 1.62 | -1.82% | 122,771 |
| May 8, 2025 | 1.56 | 1.69 | 1.49 | 1.65 | 1.65 | 9.27% | 222,039 |
| May 7, 2025 | 1.55 | 1.59 | 1.48 | 1.51 | 1.51 | 0.67% | 153,814 |
| May 6, 2025 | 1.65 | 1.68 | 1.47 | 1.50 | 1.50 | -7.98% | 240,724 |
| May 5, 2025 | 1.60 | 1.80 | 1.58 | 1.63 | 1.63 | 3.16% | 418,321 |
| May 2, 2025 | 1.28 | 1.64 | 1.28 | 1.58 | 1.58 | 24.41% | 697,429 |
| May 1, 2025 | 1.27 | 1.31 | 1.23 | 1.27 | 1.27 | - | 157,712 |
| Apr 30, 2025 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 266,974 |
| Apr 29, 2025 | 1.21 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 224,345 |
| Apr 28, 2025 | 1.26 | 1.32 | 1.19 | 1.20 | 1.20 | -4.76% | 161,812 |
| Apr 25, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 143,895 |
| Apr 24, 2025 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 177,084 |
| Apr 23, 2025 | 1.32 | 1.37 | 1.27 | 1.33 | 1.33 | 3.91% | 220,181 |
| Apr 22, 2025 | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | -6.57% | 338,981 |
| Apr 21, 2025 | 1.23 | 1.39 | 1.22 | 1.37 | 1.37 | 12.30% | 412,509 |
| Apr 17, 2025 | 1.11 | 1.23 | 1.10 | 1.22 | 1.22 | 9.91% | 314,664 |
| Apr 16, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 164,639 |
| Apr 15, 2025 | 1.05 | 1.15 | 1.01 | 1.15 | 1.15 | 15.61% | 582,988 |
| Apr 14, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -1.51% | 211,200 |
| Apr 11, 2025 | 0.96 | 1.01 | 0.92 | 1.01 | 1.01 | 6.62% | 234,774 |
| Apr 10, 2025 | 1.01 | 1.06 | 0.87 | 0.95 | 0.95 | -5.26% | 425,198 |
| Apr 9, 2025 | 1.08 | 1.09 | 0.98 | 1.00 | 1.00 | -6.55% | 597,916 |
| Apr 8, 2025 | 1.13 | 1.14 | 1.04 | 1.07 | 1.07 | - | 170,583 |
| Apr 7, 2025 | 1.06 | 1.17 | 1.01 | 1.07 | 1.07 | -4.46% | 595,912 |
| Apr 4, 2025 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 212,755 |
| Apr 3, 2025 | 1.13 | 1.20 | 1.10 | 1.14 | 1.14 | -1.72% | 338,092 |
| Apr 2, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 184,766 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.10 | 1.11 | 1.11 | -6.72% | 372,108 |
| Mar 31, 2025 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -4.03% | 166,669 |
| Mar 28, 2025 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -1.59% | 122,398 |
| Mar 27, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 104,438 |
| Mar 26, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 113,615 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -5.38% | 173,860 |
| Mar 24, 2025 | 1.29 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 139,993 |
| Mar 21, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 217,099 |
| Mar 20, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 115,049 |
| Mar 19, 2025 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 159,141 |
| Mar 18, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 129,257 |
| Mar 17, 2025 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 288,486 |
| Mar 14, 2025 | 1.24 | 1.32 | 1.21 | 1.28 | 1.28 | 6.22% | 214,414 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -11.07% | 385,974 |
| Mar 12, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.37% | 125,848 |
| Mar 11, 2025 | 1.43 | 1.46 | 1.27 | 1.35 | 1.35 | -5.59% | 283,065 |
| Mar 10, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 152,764 |