Fractyl Health, Inc. (GUTS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 5.38 | 5.46 | 5.17 | 5.38 | 5.38 | 124,200 |
| Jun 17, 2024 | 5.70 | 5.74 | 5.27 | 5.42 | 5.42 | 120,100 |
| Jun 14, 2024 | 5.92 | 6.18 | 5.58 | 5.64 | 5.64 | 104,600 |
| Jun 13, 2024 | 6.11 | 6.30 | 5.86 | 5.92 | 5.92 | 120,000 |
| Jun 12, 2024 | 5.85 | 6.20 | 5.70 | 6.10 | 6.10 | 159,200 |
| Jun 11, 2024 | 6.44 | 6.44 | 5.58 | 5.58 | 5.58 | 275,600 |
| Jun 10, 2024 | 6.14 | 6.54 | 6.11 | 6.50 | 6.50 | 107,700 |
| Jun 07, 2024 | 6.43 | 6.57 | 6.04 | 6.16 | 6.16 | 114,500 |
| Jun 06, 2024 | 6.85 | 7.05 | 6.47 | 6.47 | 6.47 | 126,500 |
| Jun 05, 2024 | 6.59 | 7.01 | 6.50 | 6.90 | 6.90 | 119,500 |
| Jun 04, 2024 | 6.69 | 6.80 | 6.47 | 6.78 | 6.78 | 82,500 |
| Jun 03, 2024 | 6.80 | 7.00 | 6.56 | 6.69 | 6.69 | 52,700 |
| May 31, 2024 | 6.80 | 6.80 | 6.48 | 6.74 | 6.74 | 61,100 |
| May 30, 2024 | 6.76 | 6.90 | 6.56 | 6.72 | 6.72 | 53,300 |
| May 29, 2024 | 6.50 | 6.90 | 6.36 | 6.76 | 6.76 | 104,400 |
| May 28, 2024 | 7.19 | 7.43 | 6.55 | 6.57 | 6.57 | 348,800 |
| May 24, 2024 | 7.71 | 7.89 | 7.43 | 7.46 | 7.46 | 106,500 |
| May 23, 2024 | 7.79 | 7.79 | 7.36 | 7.56 | 7.56 | 131,100 |
| May 22, 2024 | 7.35 | 7.73 | 7.09 | 7.62 | 7.62 | 170,500 |
| May 21, 2024 | 6.90 | 7.39 | 6.90 | 7.28 | 7.28 | 115,500 |
| May 20, 2024 | 7.10 | 7.20 | 6.80 | 6.97 | 6.97 | 85,900 |
| May 17, 2024 | 6.66 | 7.28 | 6.41 | 7.06 | 7.06 | 284,500 |
| May 16, 2024 | 7.15 | 7.28 | 6.65 | 6.69 | 6.69 | 139,500 |
| May 15, 2024 | 6.64 | 7.17 | 6.49 | 7.15 | 7.15 | 197,500 |
| May 14, 2024 | 6.27 | 6.77 | 6.13 | 6.62 | 6.62 | 249,500 |
| May 13, 2024 | 6.31 | 6.32 | 6.02 | 6.10 | 6.10 | 180,500 |
| May 10, 2024 | 6.30 | 6.41 | 6.12 | 6.19 | 6.19 | 149,200 |
| May 09, 2024 | 6.12 | 6.40 | 6.00 | 6.22 | 6.22 | 139,800 |
| May 08, 2024 | 6.29 | 6.34 | 6.02 | 6.06 | 6.06 | 191,300 |
| May 07, 2024 | 6.45 | 6.45 | 6.25 | 6.36 | 6.36 | 138,500 |
| May 06, 2024 | 6.51 | 6.67 | 6.33 | 6.34 | 6.34 | 160,800 |
| May 03, 2024 | 6.69 | 6.69 | 6.50 | 6.51 | 6.51 | 86,300 |
| May 02, 2024 | 6.77 | 6.77 | 6.29 | 6.51 | 6.51 | 136,600 |
| May 01, 2024 | 6.78 | 6.85 | 6.57 | 6.70 | 6.70 | 107,000 |
| Apr 30, 2024 | 7.03 | 7.03 | 6.68 | 6.76 | 6.76 | 98,400 |
| Apr 29, 2024 | 6.84 | 7.03 | 6.47 | 6.98 | 6.98 | 116,100 |
| Apr 26, 2024 | 6.69 | 6.88 | 6.47 | 6.70 | 6.70 | 111,800 |
| Apr 25, 2024 | 6.13 | 6.72 | 6.02 | 6.72 | 6.72 | 150,100 |
| Apr 24, 2024 | 6.84 | 6.84 | 6.09 | 6.29 | 6.29 | 195,500 |
| Apr 23, 2024 | 6.47 | 6.79 | 6.47 | 6.55 | 6.55 | 145,600 |
| Apr 22, 2024 | 6.62 | 6.78 | 6.30 | 6.54 | 6.54 | 120,200 |
| Apr 19, 2024 | 6.53 | 6.75 | 6.51 | 6.55 | 6.55 | 101,200 |
| Apr 18, 2024 | 6.55 | 6.79 | 6.51 | 6.57 | 6.57 | 69,600 |
| Apr 17, 2024 | 6.97 | 7.19 | 6.52 | 6.64 | 6.64 | 94,800 |
| Apr 16, 2024 | 6.62 | 6.93 | 6.46 | 6.83 | 6.83 | 80,000 |
| Apr 15, 2024 | 6.67 | 7.18 | 6.54 | 6.65 | 6.65 | 105,000 |
| Apr 12, 2024 | 6.97 | 7.05 | 6.45 | 6.51 | 6.51 | 317,100 |
| Apr 11, 2024 | 7.08 | 7.55 | 6.63 | 6.86 | 6.86 | 179,900 |
| Apr 10, 2024 | 7.30 | 7.40 | 6.86 | 7.00 | 7.00 | 163,500 |
| Apr 09, 2024 | 7.68 | 7.72 | 7.35 | 7.42 | 7.42 | 94,200 |
| Apr 08, 2024 | 7.38 | 7.73 | 7.31 | 7.64 | 7.64 | 121,500 |
| Apr 05, 2024 | 7.45 | 7.82 | 7.21 | 7.36 | 7.36 | 110,000 |
| Apr 04, 2024 | 7.50 | 7.84 | 7.30 | 7.48 | 7.48 | 152,800 |
| Apr 03, 2024 | 6.80 | 7.59 | 6.53 | 7.35 | 7.35 | 271,900 |
| Apr 02, 2024 | 7.08 | 7.40 | 6.50 | 6.74 | 6.74 | 375,800 |
| Apr 01, 2024 | 5.79 | 7.74 | 5.75 | 7.45 | 7.45 | 1,913,800 |
| Mar 28, 2024 | 7.17 | 7.97 | 6.90 | 7.40 | 7.40 | 244,700 |
| Mar 27, 2024 | 7.72 | 7.99 | 7.10 | 7.20 | 7.20 | 154,700 |
| Mar 26, 2024 | 7.79 | 8.37 | 7.62 | 7.68 | 7.68 | 262,300 |
| Mar 25, 2024 | 7.38 | 8.18 | 7.25 | 7.78 | 7.78 | 324,100 |
| Mar 22, 2024 | 7.18 | 7.47 | 7.17 | 7.43 | 7.43 | 174,600 |
| Mar 21, 2024 | 6.92 | 7.48 | 6.68 | 7.28 | 7.28 | 177,000 |
| Mar 20, 2024 | 6.42 | 6.93 | 6.41 | 6.86 | 6.86 | 157,900 |
| Mar 19, 2024 | 6.31 | 6.77 | 6.10 | 6.51 | 6.51 | 209,900 |
| Mar 18, 2024 | 6.66 | 6.66 | 5.92 | 6.25 | 6.25 | 261,200 |
| Mar 15, 2024 | 6.58 | 6.93 | 6.35 | 6.35 | 6.35 | 478,000 |
| Mar 14, 2024 | 6.85 | 6.99 | 6.11 | 6.75 | 6.75 | 493,300 |
| Mar 13, 2024 | 7.00 | 7.21 | 6.62 | 6.80 | 6.80 | 421,000 |
| Mar 12, 2024 | 9.01 | 9.04 | 6.59 | 7.11 | 7.11 | 1,863,400 |
| Mar 11, 2024 | 8.54 | 8.62 | 7.81 | 7.93 | 7.93 | 317,600 |
| Mar 08, 2024 | 9.10 | 9.19 | 8.33 | 8.33 | 8.33 | 333,100 |
| Mar 07, 2024 | 9.07 | 9.36 | 8.85 | 9.10 | 9.10 | 211,000 |
| Mar 06, 2024 | 9.31 | 9.66 | 8.81 | 9.00 | 9.00 | 224,100 |
| Mar 05, 2024 | 10.10 | 10.18 | 9.19 | 9.30 | 9.30 | 210,600 |
| Mar 04, 2024 | 10.25 | 10.50 | 9.73 | 10.14 | 10.14 | 463,900 |
| Mar 01, 2024 | 9.30 | 10.43 | 8.95 | 10.07 | 10.07 | 637,100 |
| Feb 29, 2024 | 9.50 | 9.78 | 8.92 | 9.00 | 9.00 | 426,700 |
| Feb 28, 2024 | 9.90 | 10.35 | 8.62 | 9.50 | 9.50 | 1,183,800 |
| Feb 27, 2024 | 8.28 | 9.85 | 7.92 | 9.12 | 9.12 | 1,231,000 |
| Feb 26, 2024 | 8.57 | 8.60 | 7.47 | 7.60 | 7.60 | 527,600 |
| Feb 23, 2024 | 8.65 | 9.00 | 8.20 | 8.33 | 8.33 | 294,100 |
| Feb 22, 2024 | 8.29 | 8.94 | 8.02 | 8.30 | 8.30 | 153,000 |
| Feb 21, 2024 | 8.13 | 8.77 | 8.10 | 8.21 | 8.21 | 93,800 |
| Feb 20, 2024 | 8.38 | 9.34 | 7.81 | 8.13 | 8.13 | 678,300 |
| Feb 16, 2024 | 8.03 | 8.30 | 7.32 | 8.03 | 8.03 | 236,800 |
| Feb 15, 2024 | 7.40 | 8.44 | 7.26 | 8.03 | 8.03 | 239,000 |
| Feb 14, 2024 | 8.00 | 8.50 | 7.10 | 7.41 | 7.41 | 313,400 |
| Feb 13, 2024 | 8.45 | 8.90 | 6.91 | 7.56 | 7.56 | 364,700 |
| Feb 12, 2024 | 10.05 | 10.05 | 8.23 | 8.59 | 8.59 | 337,600 |
| Feb 09, 2024 | 10.40 | 10.40 | 9.50 | 10.03 | 10.03 | 588,900 |
| Feb 08, 2024 | 10.69 | 10.69 | 10.25 | 10.40 | 10.40 | 128,000 |
| Feb 07, 2024 | 10.40 | 10.60 | 10.20 | 10.48 | 10.48 | 321,500 |
| Feb 06, 2024 | 11.44 | 11.55 | 10.30 | 10.40 | 10.40 | 363,700 |
| Feb 05, 2024 | 13.91 | 13.99 | 10.93 | 11.10 | 11.10 | 770,700 |
| Feb 02, 2024 | 13.75 | 14.50 | 12.70 | 12.85 | 12.85 | 2,940,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.