Fractyl Health, Inc. GUTS
NASDAQ · United States · Health Technology
$0.4066-0.04 (-9.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.41 | -9.56% | $0.45 | $0.45 | $0.40 | 2.97M |
| 2026-10-01 | $0.45 | -17.28% | $0.50 | $0.51 | $0.43 | 5.55M |
| 2026-09-30 | $0.54 | +4.62% | $0.54 | $0.58 | $0.51 | 2.15M |
| 2026-09-29 | $0.52 | +10.40% | $0.47 | $0.52 | $0.46 | 1.68M |
| 2026-09-28 | $0.47 | -3.09% | $0.48 | $0.48 | $0.46 | 1.39M |
| 2026-09-25 | $0.49 | +3.40% | $0.49 | $0.50 | $0.44 | 3.26M |
| 2026-09-24 | $0.47 | -3.29% | $0.47 | $0.49 | $0.45 | 1.54M |
| 2026-09-23 | $0.49 | -12.12% | $0.55 | $0.56 | $0.46 | 4.73M |
| 2026-09-22 | $0.55 | -3.32% | $0.58 | $0.60 | $0.55 | 1.11M |
| 2026-09-21 | $0.57 | -4.67% | $0.63 | $0.63 | $0.57 | 678.80K |
| 2026-09-18 | $0.60 | +1.52% | $0.60 | $0.60 | $0.59 | 1.82M |
| 2026-09-17 | $0.59 | +4.97% | $0.57 | $0.60 | $0.57 | 748.70K |
| 2026-09-16 | $0.56 | -0.35% | $0.56 | $0.62 | $0.56 | 858.70K |
| 2026-09-15 | $0.56 | -7.68% | $0.60 | $0.61 | $0.56 | 1.74M |
| 2026-09-14 | $0.61 | -4.37% | $0.63 | $0.65 | $0.58 | 1.96M |
| 2026-09-11 | $0.64 | -0.47% | $0.64 | $0.66 | $0.63 | 748.80K |
| 2026-09-10 | $0.64 | +0.47% | $0.67 | $0.67 | $0.64 | 659.90K |
| 2026-09-09 | $0.64 | -6.57% | $0.69 | $0.72 | $0.64 | 1.45M |
| 2026-09-08 | $0.69 | -1.72% | $0.70 | $0.71 | $0.68 | 842.20K |
| 2026-09-04 | $0.70 | +1.46% | $0.69 | $0.70 | $0.68 | 440.20K |
| 2026-09-03 | $0.69 | -2.83% | $0.71 | $0.71 | $0.69 | 2.46M |
| 2026-09-02 | $0.71 | -0.14% | $0.73 | $0.75 | $0.69 | 2.65M |
| 2026-09-01 | $0.71 | -0.42% | $0.69 | $0.77 | $0.69 | 5.08M |
| 2026-08-31 | $0.71 | +7.89% | $0.68 | $0.72 | $0.68 | 1.78M |
| 2026-08-28 | $0.66 | -11.19% | $0.74 | $0.76 | $0.64 | 2.38M |
| 2026-08-27 | $0.74 | +0.68% | $0.74 | $0.77 | $0.74 | 766.00K |
| 2026-08-26 | $0.74 | -5.99% | $0.78 | $0.78 | $0.73 | 1.15M |
| 2026-08-25 | $0.78 | +4.53% | $0.77 | $0.81 | $0.74 | 1.63M |
| 2026-08-24 | $0.75 | -3.85% | $0.81 | $0.81 | $0.73 | 1.24M |
| 2026-08-21 | $0.78 | +13.87% | $0.69 | $0.81 | $0.69 | 3.39M |
| 2026-08-20 | $0.69 | -0.15% | $0.70 | $0.71 | $0.67 | 783.90K |
| 2026-08-19 | $0.69 | -4.32% | $0.73 | $0.75 | $0.69 | 792.30K |
| 2026-08-18 | $0.72 | +8.64% | $0.66 | $0.75 | $0.66 | 1.53M |
| 2026-08-17 | $0.66 | -2.94% | $0.68 | $0.71 | $0.66 | 887.90K |
| 2026-08-14 | $0.68 | +2.72% | $0.68 | $0.70 | $0.66 | 765.90K |
| 2026-08-13 | $0.66 | -4.89% | $0.69 | $0.70 | $0.66 | 899.70K |
| 2026-08-12 | $0.70 | -0.85% | $0.70 | $0.70 | $0.68 | 545.00K |
| 2026-08-11 | $0.70 | +4.00% | $0.64 | $0.70 | $0.64 | 1.62M |
| 2026-08-10 | $0.68 | -3.57% | $0.72 | $0.73 | $0.68 | 1.53M |
| 2026-08-07 | $0.70 | +1.89% | $0.70 | $0.72 | $0.69 | 1.06M |
| 2026-08-06 | $0.69 | +0.29% | $0.69 | $0.71 | $0.69 | 764.50K |
| 2026-08-05 | $0.69 | 0.00% | $0.69 | $0.72 | $0.69 | 1.44M |
| 2026-08-04 | $0.69 | +1.18% | $0.69 | $0.70 | $0.69 | 706.30K |
| 2026-08-03 | $0.68 | -1.17% | $0.70 | $0.70 | $0.68 | 661.70K |
| 2026-07-31 | $0.69 | -0.72% | $0.70 | $0.70 | $0.67 | 622.10K |
| 2026-07-30 | $0.69 | 0.00% | $0.70 | $0.72 | $0.69 | 738.10K |
| 2026-07-29 | $0.69 | -4.56% | $0.74 | $0.75 | $0.69 | 1.28M |
| 2026-07-28 | $0.72 | -9.74% | $0.78 | $0.81 | $0.72 | 2.71M |
| 2026-07-27 | $0.80 | +3.62% | $0.79 | $0.82 | $0.75 | 1.62M |
| 2026-07-24 | $0.77 | +2.11% | $0.76 | $0.78 | $0.75 | 1.77M |
| 2026-07-23 | $0.76 | -0.13% | $0.76 | $0.78 | $0.73 | 2.24M |
| 2026-07-22 | $0.76 | -1.69% | $0.77 | $0.81 | $0.75 | 2.31M |
| 2026-07-21 | $0.77 | -1.28% | $0.77 | $0.79 | $0.75 | 2.10M |
| 2026-07-20 | $0.78 | -3.58% | $0.82 | $0.84 | $0.77 | 2.59M |
| 2026-07-17 | $0.81 | -5.15% | $0.85 | $0.85 | $0.80 | 1.44M |
| 2026-07-16 | $0.85 | -6.15% | $0.89 | $0.93 | $0.83 | 2.66M |
| 2026-07-15 | $0.91 | +13.75% | $0.84 | $1.02 | $0.82 | 12.17M |
| 2026-07-14 | $0.80 | +4.99% | $0.76 | $0.82 | $0.75 | 1.38M |
| 2026-07-13 | $0.76 | -3.91% | $0.80 | $0.81 | $0.76 | 585.40K |
| 2026-07-10 | $0.79 | +0.13% | $0.78 | $0.81 | $0.75 | 642.10K |
| 2026-07-09 | $0.79 | +3.94% | $0.78 | $0.80 | $0.75 | 442.50K |
| 2026-07-08 | $0.76 | -4.27% | $0.80 | $0.80 | $0.75 | 775.00K |
| 2026-07-07 | $0.80 | -1.24% | $0.81 | $0.81 | $0.77 | 442.20K |
| 2026-07-06 | $0.81 | +5.77% | $0.77 | $0.82 | $0.76 | 1.40M |
| 2026-07-02 | $0.76 | -2.68% | $0.78 | $0.81 | $0.76 | 841.30K |
| 2026-07-01 | $0.78 | -1.39% | $0.83 | $0.83 | $0.78 | 1.04M |
| 2026-06-30 | $0.79 | -0.25% | $0.78 | $0.82 | $0.77 | 544.60K |
| 2026-06-29 | $0.80 | +7.13% | $0.76 | $0.80 | $0.75 | 531.40K |
| 2026-06-26 | $0.74 | -7.01% | $0.78 | $0.81 | $0.74 | 1.53M |
| 2026-06-25 | $0.80 | +3.10% | $0.78 | $0.81 | $0.77 | 694.40K |
| 2026-06-24 | $0.77 | -6.29% | $0.83 | $0.84 | $0.77 | 922.30K |
| 2026-06-23 | $0.83 | -4.83% | $0.83 | $0.85 | $0.82 | 593.90K |
| 2026-06-22 | $0.87 | +1.28% | $0.86 | $0.87 | $0.80 | 1.79M |
| 2026-06-18 | $0.86 | +0.94% | $0.87 | $0.90 | $0.83 | 1.41M |
| 2026-06-17 | $0.85 | +9.54% | $0.80 | $0.90 | $0.79 | 2.40M |
| 2026-06-16 | $0.78 | -8.71% | $0.87 | $0.87 | $0.78 | 6.91M |
| 2026-06-15 | $0.85 | 0.00% | $0.86 | $0.87 | $0.82 | 1.74M |
| 2026-06-12 | $0.85 | +17.40% | $0.76 | $0.86 | $0.74 | 3.08M |
| 2026-06-11 | $0.72 | -1.09% | $0.72 | $0.74 | $0.70 | 697.30K |
| 2026-06-10 | $0.73 | +10.24% | $0.68 | $0.75 | $0.68 | 1.13M |
| 2026-06-09 | $0.66 | -0.90% | $0.68 | $0.70 | $0.66 | 1.21M |
| 2026-06-08 | $0.67 | -1.33% | $0.68 | $0.69 | $0.66 | 862.90K |
| 2026-06-05 | $0.68 | -7.49% | $0.74 | $0.74 | $0.65 | 2.94M |
| 2026-06-04 | $0.73 | -3.42% | $0.78 | $0.81 | $0.70 | 2.17M |
| 2026-06-03 | $0.76 | -3.80% | $0.80 | $0.82 | $0.73 | 1.29M |
| 2026-06-02 | $0.79 | -8.88% | $0.86 | $0.86 | $0.78 | 1.56M |
| 2026-06-01 | $0.87 | +7.57% | $0.80 | $0.87 | $0.77 | 1.38M |
| 2026-05-29 | $0.81 | -4.16% | $0.81 | $0.83 | $0.79 | 1.60M |
| 2026-05-28 | $0.84 | -2.10% | $0.86 | $0.86 | $0.78 | 1.45M |
| 2026-05-27 | $0.86 | -6.43% | $0.92 | $0.92 | $0.86 | 1.05M |