-
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 |