Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.970
-0.090 (-4.37%)
At close: Dec 27, 2024, 4:00 PM
2.030
+0.060 (3.05%)
After-hours: Dec 27, 2024, 6:48 PM EST
Fractyl Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 2.04 | 2.08 | 1.95 | 1.97 | 1.97 | -4.37% | 262,983 |
Dec 26, 2024 | 1.92 | 2.11 | 1.90 | 2.06 | 2.06 | 7.29% | 403,064 |
Dec 24, 2024 | 1.91 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 132,301 |
Dec 23, 2024 | 1.78 | 1.91 | 1.78 | 1.90 | 1.90 | 6.15% | 305,380 |
Dec 20, 2024 | 1.80 | 1.86 | 1.75 | 1.79 | 1.79 | -1.65% | 458,895 |
Dec 19, 2024 | 1.92 | 1.97 | 1.80 | 1.82 | 1.82 | -4.21% | 339,996 |
Dec 18, 2024 | 2.03 | 2.13 | 1.84 | 1.90 | 1.90 | -5.71% | 460,876 |
Dec 17, 2024 | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -4.50% | 334,246 |
Dec 16, 2024 | 2.04 | 2.15 | 2.02 | 2.11 | 2.11 | 3.43% | 207,175 |
Dec 13, 2024 | 2.27 | 2.30 | 2.00 | 2.04 | 2.04 | -7.48% | 439,088 |
Dec 12, 2024 | 2.30 | 2.32 | 2.20 | 2.21 | 2.21 | -3.29% | 369,972 |
Dec 11, 2024 | 2.58 | 2.58 | 2.26 | 2.28 | 2.28 | -9.52% | 251,861 |
Dec 10, 2024 | 2.35 | 2.56 | 2.27 | 2.52 | 2.52 | 7.69% | 331,486 |
Dec 9, 2024 | 2.31 | 2.47 | 2.30 | 2.34 | 2.34 | 1.30% | 181,876 |
Dec 6, 2024 | 2.16 | 2.32 | 2.16 | 2.31 | 2.31 | 7.94% | 179,871 |
Dec 5, 2024 | 2.20 | 2.30 | 2.13 | 2.14 | 2.14 | -1.83% | 222,349 |
Dec 4, 2024 | 2.36 | 2.42 | 2.18 | 2.18 | 2.18 | -8.40% | 225,823 |
Dec 3, 2024 | 2.59 | 2.59 | 2.35 | 2.38 | 2.38 | -8.11% | 236,220 |
Dec 2, 2024 | 2.55 | 2.68 | 2.50 | 2.59 | 2.59 | 1.17% | 257,768 |
Nov 29, 2024 | 2.35 | 2.58 | 2.35 | 2.56 | 2.56 | 9.87% | 145,321 |
Nov 27, 2024 | 2.19 | 2.38 | 2.18 | 2.33 | 2.33 | 7.37% | 316,375 |
Nov 26, 2024 | 2.27 | 2.27 | 2.17 | 2.17 | 2.17 | -4.41% | 206,098 |
Nov 25, 2024 | 2.12 | 2.31 | 2.11 | 2.27 | 2.27 | 8.61% | 491,763 |
Nov 22, 2024 | 2.08 | 2.20 | 2.03 | 2.09 | 2.09 | 1.46% | 341,794 |
Nov 21, 2024 | 2.08 | 2.19 | 2.01 | 2.06 | 2.06 | - | 209,299 |
Nov 20, 2024 | 2.20 | 2.24 | 2.02 | 2.06 | 2.06 | -5.94% | 294,871 |
Nov 19, 2024 | 2.07 | 2.23 | 2.05 | 2.19 | 2.19 | 6.31% | 354,623 |
Nov 18, 2024 | 2.00 | 2.14 | 1.91 | 2.06 | 2.06 | 4.83% | 320,409 |
Nov 15, 2024 | 2.14 | 2.15 | 1.92 | 1.97 | 1.97 | -5.98% | 381,134 |
Nov 14, 2024 | 2.35 | 2.38 | 2.08 | 2.09 | 2.09 | -11.81% | 491,040 |
Nov 13, 2024 | 2.45 | 2.65 | 2.36 | 2.37 | 2.37 | -2.47% | 375,237 |
Nov 12, 2024 | 2.57 | 2.70 | 2.42 | 2.43 | 2.43 | -3.19% | 432,939 |
Nov 11, 2024 | 2.54 | 2.56 | 2.41 | 2.51 | 2.51 | 1.62% | 410,499 |
Nov 8, 2024 | 2.38 | 2.52 | 2.34 | 2.47 | 2.47 | 2.49% | 335,204 |
Nov 7, 2024 | 2.43 | 2.51 | 2.28 | 2.41 | 2.41 | -0.41% | 433,503 |
Nov 6, 2024 | 2.45 | 2.45 | 2.25 | 2.42 | 2.42 | 0.83% | 424,168 |
Nov 5, 2024 | 2.57 | 2.61 | 2.39 | 2.40 | 2.40 | -6.25% | 591,131 |
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 |