Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.560
-0.280 (-9.86%)
At close: Nov 4, 2024, 4:00 PM
2.550
-0.010 (-0.39%)
After-hours: Nov 4, 2024, 7:23 PM EST
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.88 | 2.95 | 2.54 | 2.56 | 2.56 | -9.86% | 414,495 |
| Nov 1, 2024 | 2.78 | 2.89 | 2.70 | 2.84 | 2.84 | 0.89% | 210,490 |
| Oct 31, 2024 | 3.34 | 3.38 | 2.73 | 2.82 | 2.82 | -15.97% | 458,577 |
| Oct 30, 2024 | 3.34 | 3.48 | 3.04 | 3.35 | 3.35 | -1.47% | 655,010 |
| Oct 29, 2024 | 2.84 | 3.45 | 2.70 | 3.40 | 3.40 | 23.19% | 1,083,174 |
| Oct 28, 2024 | 2.56 | 3.22 | 2.53 | 2.76 | 2.76 | 16.46% | 1,517,931 |
| Oct 25, 2024 | 2.51 | 2.57 | 2.25 | 2.37 | 2.37 | -5.58% | 394,901 |
| Oct 24, 2024 | 2.46 | 2.55 | 2.43 | 2.51 | 2.51 | 2.03% | 108,404 |
| Oct 23, 2024 | 2.61 | 2.77 | 2.35 | 2.46 | 2.46 | -6.46% | 212,200 |
| Oct 22, 2024 | 2.58 | 2.74 | 2.46 | 2.63 | 2.63 | 0.77% | 243,523 |
| Oct 21, 2024 | 2.51 | 2.76 | 2.48 | 2.61 | 2.61 | 4.82% | 302,551 |
| Oct 18, 2024 | 2.48 | 2.51 | 2.44 | 2.49 | 2.49 | - | 125,879 |
| Oct 17, 2024 | 2.55 | 2.58 | 2.44 | 2.49 | 2.49 | 0.81% | 167,563 |
| Oct 16, 2024 | 2.38 | 2.48 | 2.35 | 2.47 | 2.47 | 4.22% | 231,835 |
| Oct 15, 2024 | 2.45 | 2.49 | 2.32 | 2.37 | 2.37 | -2.07% | 152,100 |
| Oct 14, 2024 | 2.42 | 2.45 | 2.35 | 2.42 | 2.42 | -1.63% | 145,150 |
| Oct 11, 2024 | 2.35 | 2.59 | 2.35 | 2.46 | 2.46 | 4.24% | 224,183 |
| Oct 10, 2024 | 2.31 | 2.42 | 2.26 | 2.36 | 2.36 | 2.16% | 143,037 |
| Oct 9, 2024 | 2.41 | 2.44 | 2.31 | 2.31 | 2.31 | -3.35% | 77,066 |
| Oct 8, 2024 | 2.32 | 2.49 | 2.27 | 2.39 | 2.39 | 4.37% | 214,530 |
| Oct 7, 2024 | 2.28 | 2.35 | 2.16 | 2.29 | 2.29 | - | 182,968 |
| Oct 4, 2024 | 2.34 | 2.42 | 2.29 | 2.29 | 2.29 | -0.87% | 258,338 |
| Oct 3, 2024 | 2.32 | 2.41 | 2.30 | 2.31 | 2.31 | -0.43% | 137,082 |
| Oct 2, 2024 | 2.29 | 2.34 | 2.25 | 2.32 | 2.32 | 0.65% | 176,877 |
| Oct 1, 2024 | 2.51 | 2.56 | 2.26 | 2.31 | 2.31 | -8.89% | 209,286 |
| Sep 30, 2024 | 2.60 | 2.64 | 2.48 | 2.53 | 2.53 | -1.17% | 200,402 |
| Sep 27, 2024 | 2.58 | 2.60 | 2.53 | 2.56 | 2.56 | 1.19% | 139,077 |
| Sep 26, 2024 | 2.46 | 2.55 | 2.35 | 2.53 | 2.53 | 7.20% | 221,582 |
| Sep 25, 2024 | 2.56 | 2.56 | 2.36 | 2.36 | 2.36 | -5.41% | 175,995 |
| Sep 24, 2024 | 2.51 | 2.63 | 2.49 | 2.50 | 2.50 | -1.77% | 123,868 |
| Sep 23, 2024 | 2.82 | 2.83 | 2.50 | 2.54 | 2.54 | -8.96% | 243,592 |
| Sep 20, 2024 | 2.70 | 2.91 | 2.60 | 2.79 | 2.79 | 2.57% | 3,318,424 |
| Sep 19, 2024 | 2.79 | 2.85 | 2.70 | 2.72 | 2.72 | 1.87% | 363,538 |
| Sep 18, 2024 | 2.70 | 2.87 | 2.65 | 2.67 | 2.67 | -0.37% | 336,877 |
| Sep 17, 2024 | 2.65 | 2.81 | 2.61 | 2.68 | 2.68 | 1.52% | 207,094 |
| Sep 16, 2024 | 2.80 | 2.85 | 2.60 | 2.64 | 2.64 | -5.38% | 232,820 |
| Sep 13, 2024 | 2.92 | 3.00 | 2.78 | 2.79 | 2.79 | -2.45% | 162,886 |
| Sep 12, 2024 | 2.98 | 3.14 | 2.84 | 2.86 | 2.86 | -3.38% | 265,932 |
| Sep 11, 2024 | 3.10 | 3.14 | 2.90 | 2.96 | 2.96 | -2.63% | 199,100 |
| Sep 10, 2024 | 3.23 | 3.26 | 2.96 | 3.04 | 3.04 | -6.17% | 245,316 |
| Sep 9, 2024 | 3.28 | 3.50 | 3.10 | 3.24 | 3.24 | 3.51% | 287,438 |
| Sep 6, 2024 | 3.27 | 3.47 | 3.06 | 3.13 | 3.13 | -4.57% | 186,489 |
| Sep 5, 2024 | 3.39 | 3.49 | 3.28 | 3.28 | 3.28 | -2.96% | 203,858 |
| Sep 4, 2024 | 3.31 | 3.53 | 3.20 | 3.38 | 3.38 | 1.50% | 267,273 |
| Sep 3, 2024 | 3.44 | 3.67 | 3.22 | 3.33 | 3.33 | -4.86% | 360,296 |
| Aug 30, 2024 | 3.59 | 3.64 | 3.38 | 3.50 | 3.50 | -2.23% | 336,924 |
| Aug 29, 2024 | 3.41 | 3.72 | 3.38 | 3.58 | 3.58 | 6.23% | 518,152 |
| Aug 28, 2024 | 3.48 | 3.50 | 3.27 | 3.37 | 3.37 | -3.44% | 412,135 |
| Aug 27, 2024 | 3.44 | 3.70 | 3.34 | 3.49 | 3.49 | -0.29% | 565,488 |
| Aug 26, 2024 | 3.09 | 3.60 | 3.05 | 3.50 | 3.50 | 16.28% | 776,287 |
| Aug 23, 2024 | 2.95 | 3.08 | 2.91 | 3.01 | 3.01 | 3.44% | 416,195 |
| Aug 22, 2024 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -3.00% | 262,537 |
| Aug 21, 2024 | 2.88 | 3.10 | 2.84 | 3.00 | 3.00 | 4.17% | 339,613 |
| Aug 20, 2024 | 2.75 | 2.89 | 2.70 | 2.88 | 2.88 | 5.88% | 356,463 |
| Aug 19, 2024 | 2.41 | 2.73 | 2.41 | 2.72 | 2.72 | 13.81% | 437,247 |
| Aug 16, 2024 | 2.35 | 2.43 | 2.25 | 2.39 | 2.39 | 1.70% | 227,719 |
| Aug 15, 2024 | 2.30 | 2.43 | 2.20 | 2.35 | 2.35 | 5.38% | 546,128 |
| Aug 14, 2024 | 2.30 | 2.35 | 2.08 | 2.23 | 2.23 | -3.04% | 397,961 |
| Aug 13, 2024 | 2.10 | 2.40 | 2.01 | 2.30 | 2.30 | 12.75% | 438,048 |
| Aug 12, 2024 | 1.85 | 2.06 | 1.83 | 2.04 | 2.04 | 14.61% | 371,963 |
| Aug 9, 2024 | 1.80 | 1.90 | 1.75 | 1.78 | 1.78 | -2.20% | 392,817 |
| Aug 8, 2024 | 2.07 | 2.07 | 1.74 | 1.82 | 1.82 | -6.19% | 840,896 |
| Aug 7, 2024 | 2.12 | 2.13 | 1.84 | 1.94 | 1.94 | -9.77% | 776,507 |
| Aug 6, 2024 | 2.29 | 2.31 | 2.02 | 2.15 | 2.15 | -4.44% | 863,487 |
| Aug 5, 2024 | 2.36 | 2.39 | 2.24 | 2.25 | 2.25 | -10.36% | 382,422 |
| Aug 2, 2024 | 2.70 | 2.72 | 2.48 | 2.51 | 2.51 | -8.06% | 358,331 |
| Aug 1, 2024 | 3.27 | 3.28 | 2.66 | 2.73 | 2.73 | -14.42% | 785,419 |
| Jul 31, 2024 | 3.86 | 3.93 | 3.08 | 3.19 | 3.19 | -20.45% | 921,939 |
| Jul 30, 2024 | 4.17 | 4.27 | 3.71 | 4.01 | 4.01 | -1.96% | 436,802 |
| Jul 29, 2024 | 4.29 | 4.37 | 4.06 | 4.09 | 4.09 | -2.39% | 58,557 |
| Jul 26, 2024 | 4.03 | 4.27 | 3.98 | 4.19 | 4.19 | 3.71% | 79,078 |
| Jul 25, 2024 | 3.89 | 4.07 | 3.85 | 4.04 | 4.04 | 3.86% | 43,934 |
| Jul 24, 2024 | 4.02 | 4.11 | 3.88 | 3.89 | 3.89 | -4.19% | 130,733 |
| Jul 23, 2024 | 4.02 | 4.21 | 4.00 | 4.06 | 4.06 | 1.75% | 98,470 |
| Jul 22, 2024 | 4.03 | 4.08 | 3.77 | 3.99 | 3.99 | 1.27% | 134,836 |
| Jul 19, 2024 | 4.30 | 4.36 | 3.91 | 3.94 | 3.94 | -8.37% | 202,838 |
| Jul 18, 2024 | 4.55 | 4.70 | 4.27 | 4.30 | 4.30 | -8.90% | 120,722 |
| Jul 17, 2024 | 4.69 | 4.92 | 4.65 | 4.72 | 4.72 | -0.63% | 152,325 |
| Jul 16, 2024 | 4.50 | 4.82 | 4.42 | 4.75 | 4.75 | 5.56% | 332,529 |
| Jul 15, 2024 | 4.60 | 4.82 | 4.41 | 4.50 | 4.50 | -1.75% | 226,097 |
| Jul 12, 2024 | 4.75 | 4.85 | 4.42 | 4.58 | 4.58 | -2.14% | 130,931 |
| Jul 11, 2024 | 4.61 | 4.74 | 4.53 | 4.68 | 4.68 | 4.70% | 143,544 |
| Jul 10, 2024 | 4.46 | 4.61 | 4.30 | 4.47 | 4.47 | 3.47% | 158,030 |
| Jul 9, 2024 | 4.31 | 4.59 | 4.30 | 4.32 | 4.32 | - | 131,181 |
| Jul 8, 2024 | 4.47 | 4.48 | 4.30 | 4.32 | 4.32 | -2.70% | 152,790 |
| Jul 5, 2024 | 4.38 | 4.58 | 4.32 | 4.44 | 4.44 | -0.67% | 155,881 |
| Jul 3, 2024 | 4.49 | 4.70 | 4.32 | 4.47 | 4.47 | 0.68% | 101,767 |
| Jul 2, 2024 | 4.47 | 4.58 | 4.30 | 4.44 | 4.44 | -0.45% | 97,049 |
| Jul 1, 2024 | 4.39 | 4.69 | 4.25 | 4.46 | 4.46 | 4.45% | 242,044 |
| Jun 28, 2024 | 4.47 | 4.57 | 4.17 | 4.27 | 4.27 | -3.61% | 974,196 |
| Jun 27, 2024 | 4.34 | 4.65 | 4.25 | 4.43 | 4.43 | 1.61% | 137,527 |
| Jun 26, 2024 | 4.39 | 4.55 | 4.03 | 4.36 | 4.36 | 0.69% | 173,942 |
| Jun 25, 2024 | 4.90 | 5.00 | 4.16 | 4.33 | 4.33 | -9.22% | 300,784 |
| Jun 24, 2024 | 4.49 | 4.81 | 3.98 | 4.77 | 4.77 | 5.76% | 361,829 |
| Jun 21, 2024 | 5.32 | 5.34 | 4.44 | 4.51 | 4.51 | -15.86% | 331,767 |
| Jun 20, 2024 | 5.39 | 5.50 | 5.25 | 5.36 | 5.36 | -0.37% | 750,974 |
| Jun 18, 2024 | 5.38 | 5.46 | 5.17 | 5.38 | 5.38 | -0.74% | 124,290 |
| Jun 17, 2024 | 5.70 | 5.74 | 5.27 | 5.42 | 5.42 | -3.90% | 120,180 |
| Jun 14, 2024 | 5.92 | 6.18 | 5.58 | 5.64 | 5.64 | -4.73% | 104,689 |
| Jun 13, 2024 | 6.11 | 6.30 | 5.86 | 5.92 | 5.92 | -2.95% | 119,998 |