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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	2.300	2.350	2.080	2.230	397,901	-0.07(-3.04%)
Aug 13, 2024	2.100	2.400	2.010	2.300	434,920	+0.26(+12.75%)
Aug 12, 2024	1.850	2.060	1.830	2.040	371,958	+0.26(+14.61%)
Aug 09, 2024	1.800	1.900	1.750	1.780	392,817	-0.04(-2.20%)
Aug 08, 2024	2.070	2.070	1.740	1.820	840,497	-0.12(-6.19%)
Aug 07, 2024	2.120	2.125	1.840	1.940	776,478	-0.21(-9.77%)
Aug 06, 2024	2.290	2.310	2.020	2.150	863,487	-0.10(-4.44%)
Aug 05, 2024	2.360	2.387	2.240	2.250	382,012	-0.26(-10.36%)
Aug 02, 2024	2.700	2.720	2.475	2.510	358,331	-0.22(-8.06%)
Aug 01, 2024	3.270	3.275	2.660	2.730	784,494	-0.46(-14.42%)
Jul 31, 2024	3.860	3.930	3.080	3.190	921,501	-0.82(-20.45%)
Jul 30, 2024	4.170	4.270	3.710	4.010	436,802	-0.08(-1.96%)
Jul 29, 2024	4.290	4.370	4.060	4.090	58,497	-0.10(-2.39%)
Jul 26, 2024	4.030	4.270	3.980	4.190	79,078	+0.15(+3.71%)
Jul 25, 2024	3.890	4.070	3.850	4.040	43,979	+0.15(+3.86%)
Jul 24, 2024	4.020	4.110	3.880	3.890	130,733	-0.17(-4.19%)
Jul 23, 2024	4.020	4.210	4.000	4.060	98,468	+0.07(+1.75%)
Jul 22, 2024	4.030	4.080	3.765	3.990	134,836	+0.05(+1.27%)
Jul 19, 2024	4.300	4.361	3.910	3.940	202,838	-0.36(-8.37%)
Jul 18, 2024	4.550	4.695	4.270	4.300	120,699	-0.42(-8.90%)
Jul 17, 2024	4.690	4.920	4.650	4.720	152,283	-0.03(-0.63%)
Jul 16, 2024	4.500	4.820	4.420	4.750	332,528	+0.25(+5.56%)
Jul 15, 2024	4.600	4.820	4.410	4.500	226,092	-0.08(-1.75%)
Jul 12, 2024	4.750	4.850	4.420	4.580	130,931	-0.10(-2.14%)
Jul 11, 2024	4.610	4.740	4.530	4.680	143,468	+0.21(+4.70%)
Jul 10, 2024	4.460	4.610	4.300	4.470	158,030	+0.15(+3.47%)
Jul 09, 2024	4.310	4.590	4.300	4.320	131,181	+0.00(+0.00%)
Jul 08, 2024	4.470	4.480	4.300	4.320	152,721	-0.12(-2.70%)
Jul 05, 2024	4.380	4.580	4.320	4.440	155,881	-0.03(-0.67%)
Jul 03, 2024	4.490	4.700	4.320	4.470	101,767	+0.03(+0.68%)
Jul 02, 2024	4.470	4.580	4.300	4.440	97,024	-0.02(-0.45%)
Jul 01, 2024	4.390	4.690	4.250	4.460	242,044	+0.19(+4.45%)
Jun 28, 2024	4.470	4.570	4.170	4.270	974,196	-0.16(-3.61%)
Jun 27, 2024	4.340	4.650	4.250	4.430	137,527	+0.07(+1.61%)
Jun 26, 2024	4.390	4.550	4.030	4.360	173,933	+0.03(+0.69%)
Jun 25, 2024	4.900	5.000	4.160	4.330	300,784	-0.44(-9.22%)
Jun 24, 2024	4.490	4.810	3.980	4.770	361,797	+0.26(+5.76%)
Jun 21, 2024	5.320	5.343	4.440	4.510	331,767	-0.85(-15.86%)
Jun 20, 2024	5.390	5.500	5.250	5.360	750,924	-0.02(-0.37%)
Jun 18, 2024	5.380	5.460	5.170	5.380	124,290	-0.04(-0.74%)
Jun 17, 2024	5.700	5.740	5.270	5.420	120,128	-0.22(-3.90%)
Jun 14, 2024	5.920	6.180	5.580	5.640	104,689	-0.28(-4.73%)
Jun 13, 2024	6.110	6.300	5.860	5.920	119,998	-0.18(-2.95%)
Jun 12, 2024	5.850	6.200	5.705	6.100	158,865	+0.52(+9.32%)
Jun 11, 2024	6.440	6.440	5.580	5.580	275,393	-0.92(-14.15%)
Jun 10, 2024	6.140	6.540	6.110	6.500	107,757	+0.34(+5.52%)
Jun 07, 2024	6.430	6.570	6.040	6.160	114,518	-0.31(-4.79%)
Jun 06, 2024	6.850	7.050	6.470	6.470	126,506	-0.43(-6.23%)
Jun 05, 2024	6.590	7.010	6.502	6.900	119,387	+0.12(+1.77%)
Jun 04, 2024	6.690	6.800	6.470	6.780	82,509	+0.09(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.