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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.6200	0.6400	0.5841	0.6375	1,529,974	+0.04(+5.90%)
Apr 29, 2026	0.6521	0.6600	0.5904	0.6020	3,105,458	-0.05(-8.27%)
Apr 28, 2026	0.6590	0.6650	0.6402	0.6563	1,170,235	+0.00(+0.49%)
Apr 27, 2026	0.6300	0.6682	0.6232	0.6531	2,033,114	+0.03(+5.34%)
Apr 24, 2026	0.5900	0.6353	0.5810	0.6200	2,605,381	+0.04(+6.71%)
Apr 23, 2026	0.5950	0.5950	0.5600	0.5810	1,192,579	-0.01(-1.61%)
Apr 22, 2026	0.5826	0.5994	0.5760	0.5905	1,018,167	+0.02(+2.70%)
Apr 21, 2026	0.5800	0.6188	0.5637	0.5750	2,130,933	-0.00(-0.09%)
Apr 20, 2026	0.5593	0.5800	0.5358	0.5755	1,352,300	+0.01(+1.07%)
Apr 17, 2026	0.5086	0.5725	0.5058	0.5694	3,030,452	+0.06(+10.69%)
Apr 16, 2026	0.5336	0.5336	0.4926	0.5144	1,527,890	-0.03(-4.74%)
Apr 15, 2026	0.5145	0.5400	0.4947	0.5400	1,510,536	+0.03(+6.15%)
Apr 14, 2026	0.4778	0.5159	0.4778	0.5087	1,685,443	+0.02(+3.82%)
Apr 13, 2026	0.4600	0.4900	0.4501	0.4900	1,160,136	+0.03(+6.52%)
Apr 10, 2026	0.4666	0.4660	0.4511	0.4600	434,149	-0.01(-2.09%)
Apr 09, 2026	0.4618	0.4700	0.4481	0.4698	779,250	+0.00(+1.01%)
Apr 08, 2026	0.4526	0.4691	0.4440	0.4651	1,263,210	+0.01(+3.26%)
Apr 07, 2026	0.4500	0.4517	0.4256	0.4504	1,469,897	-0.01(-1.44%)
Apr 06, 2026	0.4497	0.4570	0.4400	0.4570	1,004,942	+0.00(+0.24%)
Apr 02, 2026	0.4514	0.4559	0.4322	0.4559	1,504,528	-0.01(-1.89%)
Apr 01, 2026	0.4676	0.4700	0.4452	0.4647	2,053,030	+0.01(+1.51%)
Mar 31, 2026	0.4270	0.4598	0.4257	0.4578	2,098,381	+0.03(+7.21%)
Mar 30, 2026	0.4558	0.4558	0.4200	0.4270	2,359,328	-0.02(-4.81%)
Mar 27, 2026	0.4700	0.4710	0.4318	0.4486	2,392,357	-0.02(-5.20%)
Mar 26, 2026	0.4790	0.4900	0.4551	0.4732	1,958,901	-0.03(-5.36%)
Mar 25, 2026	0.4900	0.5000	0.4550	0.5000	7,469,883	+0.07(+16.17%)
Mar 24, 2026	0.4485	0.4500	0.4200	0.4304	7,904,498	-0.02(-3.48%)
Mar 23, 2026	0.4573	0.4573	0.4167	0.4459	3,075,292	+0.00(+1.04%)
Mar 20, 2026	0.4349	0.4541	0.4261	0.4413	1,667,687	+0.00(+1.08%)
Mar 19, 2026	0.4400	0.4441	0.4292	0.4366	727,991	-0.01(-1.87%)
Mar 18, 2026	0.4527	0.4600	0.4300	0.4449	1,649,378	-0.01(-3.11%)
Mar 17, 2026	0.4402	0.4800	0.4400	0.4592	1,543,189	-0.00(-0.20%)
Mar 16, 2026	0.4600	0.4780	0.4525	0.4601	1,463,622	-0.01(-1.16%)
Mar 13, 2026	0.4577	0.4699	0.4400	0.4655	2,459,944	-0.00(-0.85%)
Mar 12, 2026	0.4660	0.4754	0.4500	0.4695	1,230,955	-0.00(-0.13%)
Mar 11, 2026	0.4900	0.4900	0.4550	0.4701	1,894,244	-0.02(-3.33%)
Mar 10, 2026	0.4822	0.5039	0.4728	0.4863	1,746,667	-0.00(-0.55%)
Mar 09, 2026	0.4800	0.4950	0.4534	0.4890	1,968,258	+0.01(+1.88%)
Mar 06, 2026	0.4900	0.4953	0.4708	0.4800	2,291,098	-0.02(-3.73%)
Mar 05, 2026	0.4900	0.5063	0.4800	0.4986	4,404,226	-0.00(-0.08%)
Mar 04, 2026	0.5070	0.5240	0.4903	0.4990	2,104,939	-0.01(-1.23%)
Mar 03, 2026	0.5000	0.5120	0.4677	0.5052	2,560,732	+0.00(+0.66%)

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 Privacy Policy and Terms Of Service.