Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fractyl Health, Inc. - Common Stock (NQ: GUTS ) 2.680 +0.040 (+1.52%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 16, 2024 2.800 2.850 2.600 2.640 232,744 -0.15(-5.38%) Sep 13, 2024 2.920 3.000 2.780 2.790 162,886 -0.07(-2.45%) Sep 12, 2024 2.980 3.140 2.835 2.860 265,931 -0.10(-3.38%) Sep 11, 2024 3.100 3.135 2.900 2.960 199,080 -0.08(-2.63%) Sep 10, 2024 3.230 3.260 2.960 3.040 245,304 -0.20(-6.17%) Sep 09, 2024 3.280 3.500 3.100 3.240 287,404 +0.11(+3.51%) Sep 06, 2024 3.270 3.470 3.060 3.130 186,489 -0.15(-4.57%) Sep 05, 2024 3.390 3.485 3.280 3.280 203,858 -0.10(-2.96%) Sep 04, 2024 3.310 3.530 3.200 3.380 267,868 +0.05(+1.50%) Sep 03, 2024 3.440 3.669 3.220 3.330 360,182 -0.17(-4.86%) Aug 30, 2024 3.590 3.640 3.380 3.500 336,924 -0.08(-2.23%) Aug 29, 2024 3.410 3.720 3.380 3.580 518,050 +0.21(+6.23%) Aug 28, 2024 3.480 3.500 3.270 3.370 412,135 -0.12(-3.44%) Aug 27, 2024 3.440 3.700 3.336 3.490 565,488 -0.01(-0.29%) Aug 26, 2024 3.090 3.600 3.050 3.500 776,237 +0.49(+16.28%) Aug 23, 2024 2.950 3.080 2.910 3.010 416,195 +0.10(+3.44%) Aug 22, 2024 3.060 3.060 2.890 2.910 262,428 -0.09(-3.00%) Aug 21, 2024 2.880 3.100 2.840 3.000 335,924 +0.12(+4.17%) Aug 20, 2024 2.750 2.890 2.700 2.880 356,423 +0.16(+5.88%) Aug 19, 2024 2.410 2.730 2.410 2.720 437,242 +0.33(+13.81%) Aug 16, 2024 2.350 2.430 2.250 2.390 227,719 +0.04(+1.70%) Aug 15, 2024 2.300 2.433 2.200 2.350 546,117 +0.12(+5.38%) 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%) 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.