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 )

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.800 1.855 1.750 1.790 458,895 -0.03(-1.92%)
Dec 19, 2024 1.920 1.968 1.800 1.825 311,756 -0.07(-3.95%)
Dec 18, 2024 2.030 2.125 1.840 1.900 460,565 -0.12(-5.71%)
Dec 17, 2024 2.070 2.070 1.990 2.015 334,010 -0.09(-4.50%)
Dec 16, 2024 2.040 2.145 2.020 2.110 207,100 +0.07(+3.43%)
Dec 13, 2024 2.270 2.300 2.000 2.040 439,088 -0.17(-7.48%)
Dec 12, 2024 2.300 2.315 2.200 2.205 368,371 -0.07(-3.29%)
Dec 11, 2024 2.580 2.580 2.260 2.280 251,687 -0.24(-9.52%)
Dec 10, 2024 2.350 2.560 2.265 2.520 328,115 +0.18(+7.69%)
Dec 09, 2024 2.310 2.470 2.300 2.340 181,863 +0.03(+1.30%)
Dec 06, 2024 2.160 2.315 2.160 2.310 179,871 +0.17(+7.94%)
Dec 05, 2024 2.200 2.300 2.130 2.140 222,349 -0.04(-1.83%)
Dec 04, 2024 2.360 2.420 2.180 2.180 225,058 -0.20(-8.40%)
Dec 03, 2024 2.590 2.590 2.345 2.380 236,077 -0.21(-8.11%)
Dec 02, 2024 2.550 2.682 2.500 2.590 256,439 +0.03(+1.17%)
Nov 29, 2024 2.350 2.580 2.350 2.560 145,321 +0.23(+9.87%)
Nov 27, 2024 2.190 2.383 2.175 2.330 316,375 +0.16(+7.37%)
Nov 26, 2024 2.270 2.270 2.170 2.170 206,063 -0.10(-4.41%)
Nov 25, 2024 2.120 2.310 2.111 2.270 491,763 +0.18(+8.61%)
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 2.290 258,338 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.