Fractyl Health, Inc. GUTS
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,4066-0,04 (-%9,66)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |