Fractyl Health, Inc. - Common Stock (GUTS)

0.4600
-0.1249 (-21.35%)
NASDAQ · Last Trade: Jan 31st, 11:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20260.570.570.460.4636,874,5320.46
1/29/20260.670.680.560.5889,153,9460.58
1/28/20262.172.171.741.836,772,3261.83
1/27/20262.182.272.052.125,111,2452.12
1/26/20262.152.302.052.185,968,0252.18
1/23/20262.072.151.952.094,578,7892.09
1/22/20261.872.171.872.074,076,5082.07
1/21/20261.911.941.711.853,857,2851.85
1/20/20261.862.021.801.913,838,9871.91
1/16/20261.972.011.891.912,535,8571.91
1/15/20262.002.051.941.972,118,1391.97
1/14/20262.002.051.982.012,182,1922.01
1/13/20261.992.041.982.012,446,0422.01
1/12/20262.002.031.952.002,358,7642.00
1/09/20262.112.131.992.002,711,0982.00
1/08/20262.092.252.082.103,944,3112.10
1/07/20262.042.121.992.093,553,0582.09
1/06/20262.042.061.952.004,359,0012.00
1/05/20262.342.402.042.065,157,4322.06
1/02/20262.202.292.202.251,734,0922.25
12/31/20252.232.282.192.201,509,8132.20
12/30/20252.352.422.242.241,497,7342.24
12/29/20252.252.432.222.371,939,7092.37
12/26/20252.262.272.202.271,109,5582.27
12/24/20252.272.292.242.25461,2892.25
12/23/20252.282.322.242.261,298,6892.26
12/22/20252.202.342.172.282,439,2192.28
12/19/20252.252.332.132.208,185,9672.20
12/18/20252.122.392.122.269,386,9362.26
12/17/20252.172.292.082.122,864,4892.12
12/16/20252.092.191.882.164,774,0082.16
12/15/20252.232.332.102.243,482,1162.24
12/12/20252.322.442.242.242,997,6012.24
12/11/20252.342.412.282.302,497,9352.30
12/10/20252.282.412.232.343,367,3782.34
12/09/20252.212.332.102.294,531,9822.29
12/08/20252.132.271.992.239,629,4922.23
12/05/20252.012.121.962.044,507,7062.04
12/04/20251.902.051.861.983,808,7801.98
12/03/20251.791.941.681.927,783,6731.92
12/02/20251.551.851.421.8411,867,3021.84
12/01/20251.541.591.511.562,938,3331.56
11/28/20251.491.571.481.571,892,9961.57
11/26/20251.471.501.431.481,779,9131.48
11/25/20251.471.501.421.461,775,4191.46
11/24/20251.401.501.401.463,190,4061.46
11/21/20251.321.401.271.402,670,0611.40
11/20/20251.361.401.271.291,109,1311.29
11/19/20251.421.421.291.331,682,9141.33
11/18/20251.401.451.351.401,768,0651.40
11/17/20251.261.441.231.435,707,3471.43
11/14/20251.121.271.111.263,333,0061.26
11/13/20251.261.301.111.124,004,2711.12
11/12/20251.091.141.091.132,052,9901.13
11/11/20251.101.131.081.101,406,3211.10
11/10/20251.131.141.081.121,405,1041.12
11/07/20251.091.121.061.101,458,4411.10
11/06/20251.131.171.091.091,593,3141.09
11/05/20251.151.171.111.131,232,9981.13
11/04/20251.161.191.111.121,845,9311.12
11/03/20251.231.261.151.191,458,0441.19
10/31/20251.231.271.211.231,292,6891.23