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

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

0.9712 -0.0188 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 1.840 1.870 1.760 1.810 113,819 -0.03(-1.63%)
Jul 31, 2025 1.800 1.940 1.800 1.840 112,218 +0.02(+1.10%)
Jul 30, 2025 1.920 1.950 1.800 1.820 141,056 +0.00(+0.00%)
Jul 29, 2025 1.970 2.000 1.820 1.820 195,474 -0.15(-7.61%)
Jul 28, 2025 1.950 2.100 1.923 1.970 470,480 +0.05(+2.60%)
Jul 25, 2025 1.920 1.970 1.850 1.920 134,924 +0.01(+0.52%)
Jul 24, 2025 1.920 1.920 1.840 1.910 102,107 -0.01(-0.52%)
Jul 23, 2025 1.880 1.945 1.875 1.920 141,717 +0.06(+3.23%)
Jul 22, 2025 1.810 1.870 1.720 1.860 147,640 +0.06(+3.33%)
Jul 21, 2025 1.800 1.940 1.800 1.800 276,965 +0.01(+0.56%)
Jul 18, 2025 1.810 1.920 1.785 1.790 326,172 +0.00(+0.00%)
Jul 17, 2025 1.650 1.840 1.625 1.790 420,377 +0.15(+9.15%)
Jul 16, 2025 1.500 1.648 1.491 1.640 393,174 +0.15(+10.07%)
Jul 15, 2025 1.590 1.620 1.484 1.490 264,767 -0.08(-5.10%)
Jul 14, 2025 1.520 1.606 1.490 1.570 238,674 +0.05(+3.29%)
Jul 11, 2025 1.510 1.535 1.482 1.520 153,960 +0.00(+0.00%)
Jul 10, 2025 1.510 1.526 1.470 1.520 227,960 -0.01(-0.65%)
Jul 09, 2025 1.520 1.530 1.480 1.530 293,560 +0.03(+2.00%)
Jul 08, 2025 1.540 1.560 1.470 1.500 307,121 -0.04(-2.60%)
Jul 07, 2025 1.650 1.665 1.530 1.540 234,449 -0.11(-6.67%)
Jul 03, 2025 1.640 1.680 1.615 1.650 149,311 +0.01(+0.61%)
Jul 02, 2025 1.600 1.650 1.560 1.640 293,769 +0.06(+3.80%)
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.