Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Mar 28, 2025, 4:00 PM
1.300
+0.060 (4.84%)
After-hours: Mar 28, 2025, 7:30 PM EDT
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -1.59% | 121,459 |
| 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 |
| Mar 7, 2025 | 1.63 | 1.63 | 1.40 | 1.41 | 1.41 | -10.19% | 258,850 |
| Mar 6, 2025 | 1.60 | 1.67 | 1.57 | 1.57 | 1.57 | -1.26% | 221,451 |
| Mar 5, 2025 | 1.54 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 240,999 |
| Mar 4, 2025 | 1.48 | 1.64 | 1.40 | 1.50 | 1.50 | -3.85% | 288,797 |
| Mar 3, 2025 | 1.58 | 1.64 | 1.45 | 1.56 | 1.56 | - | 288,389 |
| Feb 28, 2025 | 1.47 | 1.56 | 1.42 | 1.56 | 1.56 | 6.85% | 202,322 |
| Feb 27, 2025 | 1.44 | 1.48 | 1.39 | 1.46 | 1.46 | 5.04% | 225,379 |
| Feb 26, 2025 | 1.46 | 1.50 | 1.38 | 1.39 | 1.39 | -4.14% | 142,454 |
| Feb 25, 2025 | 1.41 | 1.47 | 1.37 | 1.45 | 1.45 | 2.84% | 251,775 |
| Feb 24, 2025 | 1.44 | 1.51 | 1.40 | 1.41 | 1.41 | -0.70% | 233,745 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -2.74% | 127,239 |
| Feb 20, 2025 | 1.45 | 1.54 | 1.44 | 1.46 | 1.46 | 0.69% | 160,364 |
| Feb 19, 2025 | 1.53 | 1.56 | 1.45 | 1.45 | 1.45 | -5.23% | 283,234 |
| Feb 18, 2025 | 1.60 | 1.63 | 1.51 | 1.53 | 1.53 | -3.16% | 254,475 |
| Feb 14, 2025 | 1.67 | 1.70 | 1.53 | 1.58 | 1.58 | -4.82% | 308,368 |
| Feb 13, 2025 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 12.16% | 284,571 |
| Feb 12, 2025 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 2.78% | 120,031 |
| Feb 11, 2025 | 1.48 | 1.52 | 1.37 | 1.44 | 1.44 | -3.36% | 311,307 |
| Feb 10, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -1.32% | 379,227 |
| Feb 7, 2025 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -6.21% | 282,938 |
| Feb 6, 2025 | 1.65 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 280,202 |
| Feb 5, 2025 | 1.56 | 1.68 | 1.52 | 1.64 | 1.64 | 6.84% | 393,710 |
| Feb 4, 2025 | 1.70 | 1.78 | 1.52 | 1.54 | 1.54 | -9.71% | 623,759 |
| Feb 3, 2025 | 1.78 | 1.82 | 1.68 | 1.70 | 1.70 | -7.61% | 584,723 |
| Jan 31, 2025 | 1.81 | 1.94 | 1.79 | 1.84 | 1.84 | -5.15% | 1,202,455 |
| Jan 30, 2025 | 2.04 | 2.13 | 1.90 | 1.94 | 1.94 | -3.96% | 207,231 |
| Jan 29, 2025 | 1.99 | 2.06 | 1.97 | 2.02 | 2.02 | 1.51% | 157,980 |
| Jan 28, 2025 | 2.04 | 2.08 | 1.97 | 1.99 | 1.99 | -2.69% | 132,728 |
| Jan 27, 2025 | 2.06 | 2.19 | 2.02 | 2.05 | 2.05 | -2.15% | 384,537 |
| Jan 24, 2025 | 2.02 | 2.10 | 1.97 | 2.09 | 2.09 | 1.95% | 259,906 |
| Jan 23, 2025 | 1.85 | 2.05 | 1.85 | 2.05 | 2.05 | 9.04% | 461,027 |
| Jan 22, 2025 | 1.81 | 1.93 | 1.80 | 1.88 | 1.88 | 3.58% | 266,557 |
| Jan 21, 2025 | 1.85 | 1.89 | 1.78 | 1.82 | 1.82 | 0.83% | 318,538 |
| Jan 17, 2025 | 1.82 | 1.87 | 1.77 | 1.80 | 1.80 | -0.55% | 236,905 |
| Jan 16, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 194,061 |