Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.810
-0.030 (-1.63%)
At close: Aug 1, 2025, 4:00 PM
1.780
-0.030 (-1.66%)
After-hours: Aug 1, 2025, 7:29 PM EDT

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.841.871.761.811.81-1.63%113,819
Jul 31, 20251.801.941.801.841.841.10%112,222
Jul 30, 20251.921.951.801.821.82-141,092
Jul 29, 20251.972.001.821.821.82-7.61%195,474
Jul 28, 20251.952.101.921.971.972.60%470,635
Jul 25, 20251.921.971.851.921.920.52%134,924
Jul 24, 20251.921.921.841.911.91-0.52%102,210
Jul 23, 20251.881.951.881.921.923.23%141,727
Jul 22, 20251.811.871.721.861.863.33%147,719
Jul 21, 20251.801.941.801.801.800.56%277,375
Jul 18, 20251.811.921.791.791.79-326,172
Jul 17, 20251.651.841.631.791.799.15%420,387
Jul 16, 20251.501.651.491.641.6410.07%393,585
Jul 15, 20251.591.621.481.491.49-5.10%264,772
Jul 14, 20251.521.611.491.571.573.29%238,797
Jul 11, 20251.511.541.481.521.52-153,960
Jul 10, 20251.511.531.471.521.52-0.65%228,512
Jul 9, 20251.521.531.481.531.532.00%293,766
Jul 8, 20251.541.561.471.501.50-2.60%307,474
Jul 7, 20251.651.671.531.541.54-6.67%234,492
Jul 3, 20251.641.681.621.651.650.61%149,311
Jul 2, 20251.601.651.561.641.643.80%293,823
Jul 1, 20251.601.701.571.581.58-2.47%293,843
Jun 30, 20251.661.721.541.621.62-1.22%411,107
Jun 27, 20251.711.821.641.641.64-5.75%4,198,590
Jun 26, 20251.731.781.661.741.74-344,337
Jun 25, 20251.711.771.601.741.742.35%470,765
Jun 24, 20251.621.751.551.701.705.59%615,421
Jun 23, 20251.751.981.551.611.61-24.77%6,209,821
Jun 20, 20252.002.151.962.142.1412.04%367,666
Jun 18, 20251.932.001.881.911.91-2.05%202,584
Jun 17, 20252.072.111.931.951.95-6.70%217,136
Jun 16, 20252.102.102.002.092.091.46%191,731
Jun 13, 20252.152.192.062.062.06-5.07%291,737
Jun 12, 20252.252.302.132.172.17-4.41%255,207
Jun 11, 20252.162.332.102.272.275.09%538,104
Jun 10, 20252.892.902.102.162.16-25.00%1,149,758
Jun 9, 20252.023.032.012.882.8844.72%2,037,781
Jun 6, 20251.972.021.961.991.992.58%406,180
Jun 5, 20251.972.011.931.941.94-1.52%133,480
Jun 4, 20251.942.001.911.971.971.03%227,462
Jun 3, 20251.901.991.851.951.952.63%200,174
Jun 2, 20251.911.951.861.901.90-147,894
May 30, 20251.872.041.791.901.90-293,816
May 29, 20251.911.961.881.901.90-120,366
May 28, 20251.941.971.891.901.90-2.56%136,571
May 27, 20251.801.951.771.951.958.33%203,857
May 23, 20251.741.831.661.801.802.56%167,675
May 22, 20251.791.791.761.761.76-4.62%108,740
May 21, 20252.062.071.811.841.84-12.38%255,237