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)

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 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 (%)
May 30, 2025 1.870 2.037 1.790 1.900 293,816 +0.00(+0.00%)
May 29, 2025 1.910 1.960 1.880 1.900 120,323 +0.00(+0.00%)
May 28, 2025 1.940 1.970 1.890 1.900 136,238 -0.05(-2.56%)
May 27, 2025 1.800 1.950 1.770 1.950 202,815 +0.15(+8.33%)
May 23, 2025 1.740 1.830 1.660 1.800 167,675 +0.05(+2.56%)
May 22, 2025 1.790 1.790 1.755 1.755 107,453 -0.09(-4.62%)
May 21, 2025 2.060 2.067 1.810 1.840 254,425 -0.26(-12.38%)
May 20, 2025 2.150 2.159 1.940 2.100 376,244 -0.02(-0.94%)
May 19, 2025 1.620 2.130 1.620 2.120 632,569 +0.43(+25.44%)
May 16, 2025 1.640 1.710 1.614 1.690 123,525 +0.04(+2.42%)
May 15, 2025 1.540 1.650 1.510 1.650 164,823 +0.11(+7.49%)
May 14, 2025 1.700 1.782 1.520 1.535 289,299 -0.24(-13.28%)
May 13, 2025 1.690 1.790 1.660 1.770 124,728 +0.06(+3.51%)
May 12, 2025 1.720 1.780 1.660 1.710 222,638 +0.09(+5.56%)
May 09, 2025 1.660 1.700 1.575 1.620 122,771 -0.03(-1.82%)
May 08, 2025 1.560 1.690 1.490 1.650 222,039 +0.14(+9.27%)
May 07, 2025 1.550 1.590 1.475 1.510 153,814 +0.01(+0.67%)
May 06, 2025 1.650 1.680 1.470 1.500 240,724 -0.13(-7.98%)
May 05, 2025 1.600 1.800 1.580 1.630 418,284 +0.05(+3.16%)
May 02, 2025 1.280 1.640 1.280 1.580 697,429 +0.31(+24.41%)
May 01, 2025 1.270 1.310 1.230 1.270 157,706 +0.00(+0.00%)
Apr 30, 2025 1.260 1.310 1.240 1.270 266,957 +0.01(+0.79%)
Apr 29, 2025 1.210 1.300 1.200 1.260 224,340 +0.06(+5.00%)
Apr 28, 2025 1.260 1.320 1.190 1.200 160,832 -0.06(-4.76%)
Apr 25, 2025 1.270 1.330 1.240 1.260 143,895 -0.02(-1.56%)
Apr 24, 2025 1.330 1.370 1.280 1.280 174,544 -0.05(-3.76%)
Apr 23, 2025 1.320 1.370 1.270 1.330 220,038 +0.05(+3.91%)
Apr 22, 2025 1.380 1.380 1.240 1.280 338,381 -0.09(-6.57%)
Apr 21, 2025 1.230 1.390 1.220 1.370 412,148 +0.15(+12.30%)
Apr 17, 2025 1.110 1.230 1.100 1.220 314,664 +0.11(+9.91%)
Apr 16, 2025 1.150 1.160 1.100 1.110 164,639 -0.04(-3.48%)
Apr 15, 2025 1.050 1.150 1.010 1.150 578,247 +0.16(+15.61%)
Apr 14, 2025 1.030 1.050 0.9777 0.9947 211,110 -0.02(-1.51%)
Apr 11, 2025 0.9600 1.010 0.9169 1.010 234,774 +0.06(+6.62%)
Apr 10, 2025 1.010 1.055 0.8730 0.9473 425,153 -0.05(-5.26%)
Apr 09, 2025 1.080 1.090 0.9751 0.9999 597,697 -0.07(-6.55%)
Apr 08, 2025 1.130 1.137 1.040 1.070 170,479 +0.00(+0.00%)
Apr 07, 2025 1.060 1.170 1.010 1.070 595,912 -0.05(-4.46%)
Apr 04, 2025 1.110 1.160 1.070 1.120 212,755 -0.02(-1.75%)
Apr 03, 2025 1.130 1.200 1.100 1.140 338,080 -0.02(-1.72%)
Apr 02, 2025 1.100 1.170 1.100 1.160 184,498 +0.05(+4.50%)
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 Of Service.