Fractyl Health, Inc. - Common Stock (GUTS)

4.5750
+4.1650 (1015.85%)
NASDAQ · Last Trade: Oct 5th, 2:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fractyl Health, Inc. - Common Stock (GUTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20260.450.450.400.413,057,7864.88
10/01/20260.500.510.430.455,545,6565.40
9/30/20260.540.580.510.542,153,7226.53
9/29/20260.470.520.460.521,669,4936.24
9/28/20260.480.480.450.471,394,6075.65
9/25/20260.480.500.450.493,264,7225.83
9/24/20260.470.490.450.471,549,1185.64
9/23/20260.550.560.460.494,720,1965.83
9/22/20260.580.600.550.551,114,2996.64
9/21/20260.630.630.570.57679,4286.86
9/18/20260.600.600.590.601,822,7247.20
9/17/20260.570.600.570.59750,3847.09
9/16/20260.560.620.560.56859,2666.75
9/15/20260.600.610.560.561,740,5976.78
9/14/20260.630.650.580.611,964,7167.34
9/11/20260.640.660.630.64751,8247.68
9/10/20260.670.670.640.64659,9447.72
9/09/20260.690.720.640.641,449,4487.68
9/08/20260.700.710.680.69842,7368.22
9/04/20260.690.700.680.70440,4588.36
9/03/20260.710.710.690.692,462,8698.25
9/02/20260.730.760.690.712,650,9238.48
9/01/20260.690.770.690.715,078,4148.50
8/31/20260.680.720.680.711,770,8918.53
8/28/20260.740.760.650.662,380,6707.91
8/27/20260.730.770.730.74767,6348.90
8/26/20260.780.780.730.741,152,0768.85
8/25/20260.770.810.740.781,627,1309.41
8/24/20260.810.810.730.751,242,9749.00
8/21/20260.690.810.690.783,390,8709.36
8/20/20260.700.710.670.69783,9128.22
8/19/20260.720.750.690.69792,2678.23
8/18/20260.660.750.660.721,526,5638.61
8/17/20260.680.710.660.66888,2237.92
8/14/20260.680.700.660.68765,8758.16
8/13/20260.690.700.660.66899,6977.94
8/12/20260.700.700.680.70544,7278.35
8/11/20260.640.700.640.701,622,2108.42
8/10/20260.720.730.680.681,521,6558.10
8/07/20260.700.720.690.701,055,5848.40
8/06/20260.690.710.690.69764,4528.24
8/05/20260.690.720.690.691,440,8648.22
8/04/20260.690.700.690.69702,2508.22
8/03/20260.700.700.680.68661,7228.13
7/31/20260.700.700.670.69622,1148.22
7/30/20260.700.720.690.69728,0968.28
7/29/20260.740.750.690.691,279,4378.28
7/28/20260.780.810.720.722,703,4998.67
7/27/20260.790.820.750.801,622,9049.61
7/24/20260.760.780.750.771,767,1659.28
7/23/20260.760.780.730.762,228,2269.08
7/22/20260.770.810.750.762,307,4119.10
7/21/20260.770.790.750.772,093,7819.25
7/20/20260.820.840.770.782,586,9839.37
7/17/20260.850.850.800.811,437,4719.72
7/16/20260.890.930.830.852,659,83010.25
7/15/20260.841.020.820.9112,162,33510.92
7/14/20260.760.820.750.801,376,8749.60
7/13/20260.800.810.760.76585,6579.14
7/10/20260.780.810.750.79642,1879.51
7/09/20260.780.800.750.79442,4199.50
7/08/20260.800.800.760.76774,8039.15
7/07/20260.810.810.770.80442,0449.55
7/06/20260.770.820.760.811,397,6019.67