Skip to main content
Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.420
-0.040 (-2.74%)
At close: Feb 21, 2025, 4:00 PM
1.490
+0.070 (4.93%)
After-hours: Feb 21, 2025, 4:27 PM EST

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.451.541.441.461.460.69%160,364
Feb 19, 20251.531.561.451.451.45-5.23%283,234
Feb 18, 20251.601.631.511.531.53-3.16%254,475
Feb 14, 20251.671.701.531.581.58-4.82%308,368
Feb 13, 20251.511.661.501.661.6612.16%284,571
Feb 12, 20251.441.521.431.481.482.78%120,031
Feb 11, 20251.481.521.371.441.44-3.36%311,307
Feb 10, 20251.571.571.491.491.49-1.32%379,227
Feb 7, 20251.631.641.511.511.51-6.21%282,938
Feb 6, 20251.651.691.601.611.61-1.83%280,202
Feb 5, 20251.561.681.521.641.646.84%393,710
Feb 4, 20251.701.781.521.541.54-9.71%623,759
Feb 3, 20251.781.821.681.701.70-7.61%584,723
Jan 31, 20251.811.941.791.841.84-5.15%1,202,455
Jan 30, 20252.042.131.901.941.94-3.96%207,231
Jan 29, 20251.992.061.972.022.021.51%157,980
Jan 28, 20252.042.081.971.991.99-2.69%132,728
Jan 27, 20252.062.192.022.052.05-2.15%384,537
Jan 24, 20252.022.101.972.092.091.95%259,906
Jan 23, 20251.852.051.852.052.059.04%461,027
Jan 22, 20251.811.931.801.881.883.58%266,557
Jan 21, 20251.851.891.781.821.820.83%318,538
Jan 17, 20251.821.871.771.801.80-0.55%236,905
Jan 16, 20251.811.841.791.811.81-1.09%194,061
Jan 15, 20251.821.841.771.831.832.23%254,923
Jan 14, 20251.981.991.771.791.79-8.21%499,897
Jan 13, 20252.092.101.801.951.955.41%1,869,795
Jan 10, 20251.902.011.811.851.85-2.63%251,322
Jan 8, 20252.022.021.881.901.90-5.94%269,006
Jan 7, 20252.152.171.962.022.02-1.94%254,370
Jan 6, 20252.202.242.062.062.06-6.36%261,399
Jan 3, 20252.152.232.122.202.203.29%200,718
Jan 2, 20252.112.262.092.132.133.40%329,278
Dec 31, 20242.042.102.012.062.061.48%308,781
Dec 30, 20241.952.151.912.032.033.05%351,755
Dec 27, 20242.042.081.951.971.97-4.37%262,983
Dec 26, 20241.922.111.902.062.067.29%403,064
Dec 24, 20241.911.941.851.921.921.05%132,301
Dec 23, 20241.781.911.781.901.906.15%305,380
Dec 20, 20241.801.861.751.791.79-1.65%458,895
Dec 19, 20241.921.971.801.821.82-4.21%339,996
Dec 18, 20242.032.131.841.901.90-5.71%460,876
Dec 17, 20242.072.071.992.022.02-4.50%334,246
Dec 16, 20242.042.152.022.112.113.43%207,175
Dec 13, 20242.272.302.002.042.04-7.48%439,088
Dec 12, 20242.302.322.202.212.21-3.29%369,972
Dec 11, 20242.582.582.262.282.28-9.52%251,861
Dec 10, 20242.352.562.272.522.527.69%331,486
Dec 9, 20242.312.472.302.342.341.30%181,876
Dec 6, 20242.162.322.162.312.317.94%179,871
Dec 5, 20242.202.302.132.142.14-1.83%222,349
Dec 4, 20242.362.422.182.182.18-8.40%225,823
Dec 3, 20242.592.592.352.382.38-8.11%236,220
Dec 2, 20242.552.682.502.592.591.17%257,768
Nov 29, 20242.352.582.352.562.569.87%145,321
Nov 27, 20242.192.382.182.332.337.37%316,375
Nov 26, 20242.272.272.172.172.17-4.41%206,098
Nov 25, 20242.122.312.112.272.278.61%491,763
Nov 22, 20242.082.202.032.092.091.46%341,794
Nov 21, 20242.082.192.012.062.06-209,299
Nov 20, 20242.202.242.022.062.06-5.94%294,871
Nov 19, 20242.072.232.052.192.196.31%354,623
Nov 18, 20242.002.141.912.062.064.83%320,409
Nov 15, 20242.142.151.921.971.97-5.98%381,134
Nov 14, 20242.352.382.082.092.09-11.81%491,040
Nov 13, 20242.452.652.362.372.37-2.47%375,237
Nov 12, 20242.572.702.422.432.43-3.19%432,939
Nov 11, 20242.542.562.412.512.511.62%410,499
Nov 8, 20242.382.522.342.472.472.49%335,204
Nov 7, 20242.432.512.282.412.41-0.41%433,503
Nov 6, 20242.452.452.252.422.420.83%424,168
Nov 5, 20242.572.612.392.402.40-6.25%591,131
Nov 4, 20242.882.952.542.562.56-9.86%414,495
Nov 1, 20242.782.892.702.842.840.89%210,490
Oct 31, 20243.343.382.732.822.82-15.97%458,577
Oct 30, 20243.343.483.043.353.35-1.47%655,010
Oct 29, 20242.843.452.703.403.4023.19%1,083,174
Oct 28, 20242.563.222.532.762.7616.46%1,517,931
Oct 25, 20242.512.572.252.372.37-5.58%394,901
Oct 24, 20242.462.552.432.512.512.03%108,404
Oct 23, 20242.612.772.352.462.46-6.46%212,200
Oct 22, 20242.582.742.462.632.630.77%243,523
Oct 21, 20242.512.762.482.612.614.82%302,551
Oct 18, 20242.482.512.442.492.49-125,879
Oct 17, 20242.552.582.442.492.490.81%167,563
Oct 16, 20242.382.482.352.472.474.22%231,835
Oct 15, 20242.452.492.322.372.37-2.07%152,100
Oct 14, 20242.422.452.352.422.42-1.63%145,150
Oct 11, 20242.352.592.352.462.464.24%224,183
Oct 10, 20242.312.422.262.362.362.16%143,037
Oct 9, 20242.412.442.312.312.31-3.35%77,066
Oct 8, 20242.322.492.272.392.394.37%214,530
Oct 7, 20242.282.352.162.292.29-182,968
Oct 4, 20242.342.422.292.292.29-0.87%258,338
Oct 3, 20242.322.412.302.312.31-0.43%137,082
Oct 2, 20242.292.342.252.322.320.65%176,877
Oct 1, 20242.512.562.262.312.31-8.89%209,286
Sep 30, 20242.602.642.482.532.53-1.17%200,402
Sep 27, 20242.582.602.532.562.561.19%139,077
Sep 26, 20242.462.552.352.532.537.20%221,582