Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fractyl Health, Inc. - Common Stock (NQ: GUTS )

2.190 +0.100 (+4.78%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.080 2.200 2.030 2.090 341,794 +0.03(+1.46%)
Nov 21, 2024 2.080 2.190 2.010 2.060 209,116 +0.00(+0.00%)
Nov 20, 2024 2.200 2.240 2.020 2.060 294,767 -0.13(-5.94%)
Nov 19, 2024 2.070 2.230 2.050 2.190 354,352 +0.13(+6.31%)
Nov 18, 2024 2.000 2.140 1.910 2.060 320,401 +0.09(+4.83%)
Nov 15, 2024 2.140 2.150 1.920 1.965 381,134 -0.12(-5.98%)
Nov 14, 2024 2.350 2.380 2.080 2.090 490,677 -0.28(-11.81%)
Nov 13, 2024 2.450 2.650 2.360 2.370 375,016 -0.06(-2.47%)
Nov 12, 2024 2.570 2.700 2.420 2.430 432,251 -0.08(-3.19%)
Nov 11, 2024 2.540 2.560 2.410 2.510 409,806 +0.04(+1.62%)
Nov 08, 2024 2.380 2.520 2.340 2.470 335,204 +0.06(+2.49%)
Nov 07, 2024 2.430 2.509 2.280 2.410 433,449 -0.01(-0.41%)
Nov 06, 2024 2.450 2.450 2.245 2.420 423,537 +0.02(+0.83%)
Nov 05, 2024 2.570 2.610 2.390 2.400 589,939 -0.16(-6.25%)
Nov 04, 2024 2.880 2.951 2.535 2.560 413,619 -0.28(-9.86%)
Nov 01, 2024 2.780 2.890 2.700 2.840 210,490 +0.02(+0.89%)
Oct 31, 2024 3.340 3.380 2.730 2.815 458,577 -0.54(-15.97%)
Oct 30, 2024 3.340 3.481 3.040 3.350 654,989 -0.05(-1.47%)
Oct 29, 2024 2.840 3.450 2.695 3.400 1,079,595 +0.64(+23.19%)
Oct 28, 2024 2.560 3.220 2.530 2.760 1,517,930 +0.39(+16.46%)
Oct 25, 2024 2.510 2.565 2.250 2.370 394,901 -0.14(-5.58%)
Oct 24, 2024 2.460 2.550 2.428 2.510 108,404 +0.05(+2.03%)
Oct 23, 2024 2.610 2.770 2.350 2.460 212,200 -0.17(-6.46%)
Oct 22, 2024 2.580 2.740 2.460 2.630 243,523 +0.02(+0.77%)
Oct 21, 2024 2.510 2.760 2.480 2.610 302,519 +0.12(+4.82%)
Oct 18, 2024 2.480 2.505 2.440 2.490 125,879 +0.00(+0.00%)
Oct 17, 2024 2.550 2.575 2.440 2.490 167,558 +0.02(+0.81%)
Oct 16, 2024 2.380 2.480 2.350 2.470 231,835 +0.10(+4.22%)
Oct 15, 2024 2.450 2.490 2.320 2.370 151,820 -0.05(-2.07%)
Oct 14, 2024 2.420 2.450 2.353 2.420 145,143 -0.04(-1.63%)
Oct 11, 2024 2.350 2.590 2.350 2.460 224,183 +0.10(+4.24%)
Oct 10, 2024 2.310 2.420 2.260 2.360 142,914 +0.05(+2.16%)
Oct 09, 2024 2.410 2.435 2.310 2.310 77,065 -0.08(-3.35%)
Oct 08, 2024 2.320 2.490 2.270 2.390 214,500 +0.10(+4.37%)
Oct 07, 2024 2.280 2.350 2.160 2.290 182,966 +0.00(+0.00%)
Oct 04, 2024 2.340 2.420 2.290 2.290 258,053 -0.02(-0.87%)
Oct 03, 2024 2.320 2.410 2.295 2.310 136,857 -0.01(-0.43%)
Oct 02, 2024 2.290 2.340 2.250 2.320 176,866 +0.01(+0.65%)
Oct 01, 2024 2.510 2.560 2.260 2.305 209,276 -0.22(-8.89%)
Sep 30, 2024 2.600 2.640 2.475 2.530 199,454 -0.03(-1.17%)
Sep 27, 2024 2.580 2.600 2.525 2.560 139,077 +0.03(+1.19%)
Sep 26, 2024 2.460 2.550 2.350 2.530 221,553 +0.17(+7.20%)
Sep 25, 2024 2.560 2.555 2.360 2.360 175,761 -0.14(-5.41%)
Sep 24, 2024 2.510 2.625 2.490 2.495 123,696 -0.04(-1.77%)
Sep 23, 2024 2.820 2.830 2.500 2.540 243,572 -0.25(-8.96%)
Sep 20, 2024 2.700 2.910 2.600 2.790 3,318,424 +0.07(+2.57%)
Sep 19, 2024 2.790 2.850 2.700 2.720 363,538 +0.05(+1.87%)
Sep 18, 2024 2.700 2.870 2.648 2.670 336,862 -0.01(-0.37%)
Sep 17, 2024 2.650 2.810 2.610 2.680 207,043 +0.04(+1.52%)
Sep 16, 2024 2.800 2.850 2.600 2.640 232,744 -0.15(-5.38%)
Sep 13, 2024 2.920 3.000 2.780 2.790 162,886 -0.07(-2.45%)
Sep 12, 2024 2.980 3.140 2.835 2.860 265,931 -0.10(-3.38%)
Sep 11, 2024 3.100 3.135 2.900 2.960 199,080 -0.08(-2.63%)
Sep 10, 2024 3.230 3.260 2.960 3.040 245,304 -0.20(-6.17%)
Sep 09, 2024 3.280 3.500 3.100 3.240 287,404 +0.11(+3.51%)
Sep 06, 2024 3.270 3.470 3.060 3.130 186,489 -0.15(-4.57%)
Sep 05, 2024 3.390 3.485 3.280 3.280 203,858 -0.10(-2.96%)
Sep 04, 2024 3.310 3.530 3.200 3.380 267,868 +0.05(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.