Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 1.500 1.660 1.380 1.590 9,826,211 +0.09(+6.00%)
Sep 29, 2025 1.400 1.540 1.220 1.500 13,324,009 +0.16(+11.94%)
Sep 26, 2025 1.200 1.360 1.060 1.340 74,897,032 +0.33(+32.67%)
Sep 25, 2025 0.9900 1.020 0.9735 1.010 1,444,297 +0.02(+2.28%)
Sep 24, 2025 0.9900 1.030 0.9802 0.9875 803,591 -0.01(-0.65%)
Sep 23, 2025 0.9900 1.020 0.9922 0.9940 1,127,881 +0.00(+0.23%)
Sep 22, 2025 0.9900 1.006 0.9600 0.9917 726,200 +0.00(+0.32%)
Sep 19, 2025 1.000 1.010 0.9800 0.9885 1,270,443 +0.00(+0.05%)
Sep 18, 2025 1.010 1.010 0.9702 0.9880 696,453 +0.02(+1.61%)
Sep 17, 2025 0.9800 1.020 0.9640 0.9723 732,823 -0.02(-2.26%)
Sep 16, 2025 0.9900 1.020 0.9820 0.9948 719,703 +0.01(+1.30%)
Sep 15, 2025 1.048 1.070 0.9700 0.9820 2,078,938 -0.04(-3.73%)
Sep 12, 2025 1.020 1.085 0.9919 1.020 1,678,617 +0.00(+0.00%)
Sep 11, 2025 0.9900 1.030 0.9700 1.020 713,850 +0.03(+3.03%)
Sep 10, 2025 0.9700 1.030 0.9500 0.9900 964,239 +0.02(+1.81%)
Sep 09, 2025 0.9200 0.9900 0.9200 0.9724 433,919 +0.04(+4.62%)
Sep 08, 2025 0.9228 0.9400 0.9100 0.9295 408,220 +0.01(+0.73%)
Sep 05, 2025 0.8764 0.9399 0.8700 0.9228 697,080 +0.02(+2.56%)
Sep 04, 2025 0.9400 0.9400 0.8800 0.8998 748,805 -0.03(-3.60%)
Sep 03, 2025 0.9800 0.9943 0.9240 0.9334 518,929 -0.04(-4.43%)
Sep 02, 2025 0.9750 0.9850 0.9514 0.9767 381,484 +0.01(+0.57%)
Aug 29, 2025 0.9900 1.000 0.9600 0.9712 560,907 -0.02(-1.90%)
Aug 28, 2025 1.040 1.040 0.9764 0.9900 544,318 -0.00(-0.04%)
Aug 27, 2025 1.010 1.020 0.9868 0.9904 702,983 -0.02(-1.94%)
Aug 26, 2025 1.010 1.020 0.9900 1.010 401,867 +0.01(+1.00%)
Aug 25, 2025 1.000 1.040 1.000 1.000 870,381 -0.02(-1.96%)
Aug 22, 2025 0.9900 1.055 0.9700 1.020 1,384,581 +0.03(+3.03%)
Aug 21, 2025 0.9800 1.016 0.9501 0.9900 608,153 +0.01(+1.02%)
Aug 20, 2025 1.000 1.008 0.9550 0.9800 578,924 -0.01(-1.11%)
Aug 19, 2025 1.020 1.040 0.9900 0.9910 552,311 -0.02(-1.88%)
Aug 18, 2025 1.030 1.060 1.010 1.010 788,716 -0.01(-0.98%)
Aug 15, 2025 1.010 1.040 0.9902 1.020 820,434 +0.04(+4.36%)
Aug 14, 2025 0.9800 1.030 0.9610 0.9774 706,592 -0.03(-3.23%)
Aug 13, 2025 0.9850 1.060 0.9600 1.010 1,213,568 +0.03(+2.65%)
Aug 12, 2025 0.9720 1.020 0.9500 0.9839 1,464,827 +0.01(+0.71%)
Aug 11, 2025 0.9900 1.000 0.9350 0.9770 1,601,315 +0.02(+1.62%)
Aug 08, 2025 0.9727 1.010 0.9400 0.9614 991,956 -0.01(-1.16%)
Aug 07, 2025 1.000 1.050 0.9300 0.9727 1,974,035 -0.04(-3.69%)
Aug 06, 2025 0.9900 1.050 0.8250 1.010 8,842,235 -0.86(-45.99%)
Aug 05, 2025 1.880 1.950 1.840 1.870 4,838,005 +0.01(+0.54%)
Aug 04, 2025 1.810 1.920 1.766 1.860 111,393 +0.05(+2.76%)
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.