Skip to main content

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

5.640 -0.280 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.920 6.180 5.580 5.640 104,689 -0.28(-4.73%)
Jun 13, 2024 6.110 6.300 5.860 5.920 119,998 -0.18(-2.95%)
Jun 12, 2024 5.850 6.200 5.705 6.100 158,865 +0.52(+9.32%)
Jun 11, 2024 6.440 6.440 5.580 5.580 275,393 -0.92(-14.15%)
Jun 10, 2024 6.140 6.540 6.110 6.500 107,757 +0.34(+5.52%)
Jun 07, 2024 6.430 6.570 6.040 6.160 114,518 -0.31(-4.79%)
Jun 06, 2024 6.850 7.050 6.470 6.470 126,506 -0.43(-6.23%)
Jun 05, 2024 6.590 7.010 6.502 6.900 119,387 +0.12(+1.77%)
Jun 04, 2024 6.690 6.800 6.470 6.780 82,509 +0.09(+1.35%)
Jun 03, 2024 6.800 7.000 6.560 6.690 52,709 -0.05(-0.74%)
May 31, 2024 6.800 6.800 6.477 6.740 61,167 +0.02(+0.30%)
May 30, 2024 6.760 6.900 6.560 6.720 53,469 -0.04(-0.59%)
May 29, 2024 6.500 6.900 6.360 6.760 104,458 +0.19(+2.89%)
May 28, 2024 7.190 7.429 6.550 6.570 348,888 -0.89(-11.93%)
May 24, 2024 7.710 7.890 7.430 7.460 106,523 -0.10(-1.32%)
May 23, 2024 7.790 7.790 7.360 7.560 131,058 -0.06(-0.79%)
May 22, 2024 7.350 7.730 7.090 7.620 170,479 +0.34(+4.67%)
May 21, 2024 6.900 7.390 6.900 7.280 115,555 +0.31(+4.45%)
May 20, 2024 7.100 7.200 6.800 6.970 85,982 -0.09(-1.27%)
May 17, 2024 6.660 7.280 6.410 7.060 284,560 +0.37(+5.53%)
May 16, 2024 7.150 7.280 6.650 6.690 139,666 -0.46(-6.43%)
May 15, 2024 6.640 7.170 6.490 7.150 197,432 +0.53(+8.01%)
May 14, 2024 6.270 6.770 6.129 6.620 249,603 +0.52(+8.52%)
May 13, 2024 6.310 6.316 6.020 6.100 179,773 -0.09(-1.45%)
May 10, 2024 6.300 6.410 6.124 6.190 149,240 -0.03(-0.48%)
May 09, 2024 6.120 6.400 6.000 6.220 139,788 +0.16(+2.64%)
May 08, 2024 6.290 6.340 6.020 6.060 191,387 -0.30(-4.72%)
May 07, 2024 6.450 6.450 6.250 6.360 138,549 +0.02(+0.32%)
May 06, 2024 6.510 6.670 6.330 6.340 160,806 -0.17(-2.61%)
May 03, 2024 6.690 6.690 6.500 6.510 86,304 +0.00(+0.00%)
May 02, 2024 6.770 6.770 6.290 6.510 136,601 -0.19(-2.84%)
May 01, 2024 6.780 6.850 6.570 6.700 107,028 -0.06(-0.89%)
Apr 30, 2024 7.030 7.030 6.680 6.760 98,300 -0.22(-3.15%)
Apr 29, 2024 6.840 7.030 6.468 6.980 116,155 +0.28(+4.18%)
Apr 26, 2024 6.690 6.880 6.470 6.700 111,862 -0.02(-0.30%)
Apr 25, 2024 6.130 6.720 6.020 6.720 150,147 +0.43(+6.84%)
Apr 24, 2024 6.840 6.840 6.088 6.290 195,490 -0.26(-3.97%)
Apr 23, 2024 6.470 6.790 6.470 6.550 145,688 +0.01(+0.15%)
Apr 22, 2024 6.620 6.775 6.300 6.540 120,215 -0.01(-0.15%)
Apr 19, 2024 6.530 6.750 6.510 6.550 101,592 -0.02(-0.30%)
Apr 18, 2024 6.550 6.790 6.510 6.570 69,626 -0.07(-1.05%)
Apr 17, 2024 6.970 7.190 6.520 6.640 94,638 -0.19(-2.78%)
Apr 16, 2024 6.620 6.935 6.458 6.830 79,971 +0.18(+2.71%)
Apr 15, 2024 6.670 7.180 6.540 6.650 105,052 +0.14(+2.15%)
Apr 12, 2024 6.970 7.045 6.450 6.510 319,339 -0.35(-5.10%)
Apr 11, 2024 7.080 7.546 6.625 6.860 179,846 -0.14(-2.00%)
Apr 10, 2024 7.300 7.400 6.865 7.000 163,514 -0.42(-5.66%)
Apr 09, 2024 7.680 7.723 7.350 7.420 94,268 -0.22(-2.88%)
Apr 08, 2024 7.380 7.730 7.310 7.640 121,518 +0.28(+3.80%)
Apr 05, 2024 7.450 7.820 7.210 7.360 110,074 -0.12(-1.60%)
Apr 04, 2024 7.500 7.840 7.300 7.480 152,436 +0.13(+1.77%)
Apr 03, 2024 6.800 7.590 6.530 7.350 272,081 +0.61(+9.05%)
Apr 02, 2024 7.080 7.400 6.500 6.740 375,853 -0.71(-9.53%)
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.