• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,317.33
  • 0.25 %
  • $96.70
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Fractyl Health, Inc. Common Stock (GUTS) Charts

Fractyl Health, Inc. Common Stock (GUTS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.07

$0.1

(5.09%)

Day's range
$1.91
Day's range
$2.14
  • 5 DAY PERFORMANCE

    -12.66%
  • 1 MONTH PERFORMANCE

    -16.87%
  • 3 MONTH PERFORMANCE

    -13.39%
  • 6 MONTH PERFORMANCE

    -70.68%

Fractyl Health, Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $2.00 $2.07   (3.5%) $2.14 $1.91 318,308 $99.15 M
11/15/2024 $2.14 $1.97   (-7.94%) $2.15 $1.92 381,134 $94.36 M
11/14/2024 $2.35 $2.09   (-11.06%) $2.38 $2.08 491,040 $100.11 M
11/13/2024 $2.45 $2.37   (-3.27%) $2.65 $2.36 375,237 $113.52 M
11/12/2024 $2.57 $2.43   (-5.45%) $2.70 $2.42 432,939 $116.40 M
11/11/2024 $2.54 $2.51   (-1.18%) $2.56 $2.41 410,500 $120.23 M
11/08/2024 $2.38 $2.47   (3.78%) $2.52 $2.34 335,204 $118.31 M
11/07/2024 $2.43 $2.41   (-0.82%) $2.51 $2.28 433,503 $115.44 M
11/06/2024 $2.45 $2.42   (-1.22%) $2.45 $2.25 424,200 $115.92 M
11/05/2024 $2.57 $2.40   (-6.61%) $2.61 $2.39 591,131 $114.96 M
11/04/2024 $2.88 $2.56   (-11.11%) $2.95 $2.54 414,500 $122.62 M
11/01/2024 $2.78 $2.84   (2.16%) $2.89 $2.70 210,500 $136.03 M
10/31/2024 $3.34 $2.82   (-15.57%) $3.38 $2.73 458,600 $135.08 M
10/30/2024 $3.34 $3.35   (0.3%) $3.48 $3.04 655,010 $160.46 M
10/29/2024 $2.84 $3.40   (19.72%) $3.45 $2.70 1.08 M $162.86 M
10/28/2024 $2.56 $2.76   (7.81%) $3.22 $2.53 1.52 M $132.20 M
10/25/2024 $2.51 $2.37   (-5.58%) $2.57 $2.25 394,901 $113.52 M
10/24/2024 $2.46 $2.51   (2.03%) $2.55 $2.43 108,404 $120.23 M
10/23/2024 $2.61 $2.46   (-5.75%) $2.77 $2.35 212,200 $117.83 M
10/22/2024 $2.58 $2.63   (1.94%) $2.74 $2.46 243,523 $125.98 M
10/21/2024 $2.51 $2.61   (3.98%) $2.76 $2.48 302,551 $125.02 M
10/18/2024 $2.48 $2.49   (0.4%) $2.51 $2.44 125,900 $119.27 M
10/17/2024 $2.55 $2.49   (-2.35%) $2.58 $2.44 167,563 $119.27 M
10/16/2024 $2.38 $2.47   (3.78%) $2.48 $2.35 231,835 $118.31 M
10/15/2024 $2.45 $2.37   (-3.27%) $2.49 $2.32 152,100 $113.52 M
10/14/2024 $2.42 $2.42   (0%) $2.45 $2.35 145,150 $115.92 M
10/11/2024 $2.35 $2.46   (4.68%) $2.59 $2.35 224,183 $117.83 M
10/10/2024 $2.31 $2.36   (2.16%) $2.42 $2.26 143,037 $113.04 M
10/09/2024 $2.41 $2.31   (-4.15%) $2.44 $2.31 77,100 $110.65 M
10/08/2024 $2.32 $2.39   (3.02%) $2.49 $2.27 214,530 $114.48 M
10/07/2024 $2.28 $2.29   (0.44%) $2.35 $2.16 183,000 $109.69 M
10/04/2024 $2.34 $2.29   (-2.14%) $2.42 $2.29 258,338 $109.69 M
10/03/2024 $2.32 $2.31   (-0.43%) $2.41 $2.30 137,100 $110.65 M
10/02/2024 $2.29 $2.32   (1.31%) $2.34 $2.25 176,900 $111.13 M
10/01/2024 $2.51 $2.31   (-7.97%) $2.56 $2.26 209,300 $110.65 M
09/30/2024 $2.60 $2.53   (-2.69%) $2.64 $2.48 200,402 $121.19 M
09/27/2024 $2.58 $2.56   (-0.78%) $2.60 $2.53 139,100 $122.62 M
09/26/2024 $2.46 $2.53   (2.85%) $2.55 $2.35 221,582 $121.19 M
09/25/2024 $2.56 $2.36   (-7.81%) $2.56 $2.36 176,000 $113.04 M
09/24/2024 $2.51 $2.50   (-0.4%) $2.63 $2.49 123,900 $119.75 M
09/23/2024 $2.82 $2.54   (-9.93%) $2.83 $2.50 243,592 $121.66 M
09/20/2024 $2.70 $2.79   (3.33%) $2.91 $2.60 3.32 M $133.64 M
09/19/2024 $2.79 $2.72   (-2.51%) $2.85 $2.70 363,538 $130.29 M
09/18/2024 $2.70 $2.67   (-1.11%) $2.87 $2.65 336,900 $127.89 M
09/17/2024 $2.65 $2.68   (1.13%) $2.81 $2.61 207,094 $128.37 M
09/16/2024 $2.80 $2.64   (-5.71%) $2.85 $2.60 232,820 $126.45 M
09/13/2024 $2.92 $2.79   (-4.45%) $3.00 $2.78 162,900 $133.64 M
09/12/2024 $2.98 $2.86   (-4.03%) $3.14 $2.84 265,932 $136.99 M
09/11/2024 $3.10 $2.96   (-4.52%) $3.14 $2.90 199,100 $141.78 M
09/10/2024 $3.23 $3.04   (-5.88%) $3.26 $2.96 245,316 $145.61 M
09/09/2024 $3.28 $3.24   (-1.22%) $3.50 $3.10 287,438 $155.19 M
09/06/2024 $3.27 $3.13   (-4.28%) $3.47 $3.06 186,500 $149.92 M
09/05/2024 $3.39 $3.28   (-3.24%) $3.49 $3.28 203,900 $157.11 M
09/04/2024 $3.31 $3.38   (2.11%) $3.53 $3.20 267,900 $161.90 M
09/03/2024 $3.44 $3.33   (-3.2%) $3.67 $3.22 360,296 $159.50 M
08/30/2024 $3.59 $3.50   (-2.51%) $3.64 $3.38 336,924 $167.65 M
08/29/2024 $3.41 $3.58   (4.99%) $3.72 $3.38 518,152 $171.48 M
08/28/2024 $3.48 $3.37   (-3.16%) $3.50 $3.27 412,135 $161.42 M
08/27/2024 $3.44 $3.49   (1.45%) $3.70 $3.34 565,488 $167.17 M
08/26/2024 $3.09 $3.50   (13.27%) $3.60 $3.05 776,300 $167.65 M
08/23/2024 $2.95 $3.01   (2.03%) $3.08 $2.91 416,200 $144.18 M
08/22/2024 $3.06 $2.91   (-4.9%) $3.06 $2.89 262,537 $139.39 M
08/21/2024 $2.88 $3.00   (4.17%) $3.10 $2.84 339,613 $143.70 M
08/20/2024 $2.75 $2.88   (4.73%) $2.89 $2.70 356,500 $137.95 M
08/19/2024 $2.41 $2.72   (12.86%) $2.73 $2.41 437,247 $130.29 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.