Fractyl Health, Inc. Common Stock - GUTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	1.92	2.06	2.06	2.11	1.9	401,127
December 24, 2024	1.91	1.92	1.92	1.94	1.85	132,301
December 23, 2024	1.78	1.9	1.9	1.91	1.78	305,380
December 20, 2024	1.8	1.79	1.79	1.86	1.75	458,900
December 19, 2024	1.92	1.82	1.82	1.97	1.8	339,996
December 18, 2024	2.03	1.9	1.9	2.13	1.84	457,127
December 17, 2024	2.07	2.02	2.02	2.07	1.99	334,246
December 16, 2024	2.04	2.11	2.11	2.15	2.02	207,175
December 13, 2024	2.27	2.04	2.04	2.3	2	439,100
December 12, 2024	2.3	2.21	2.21	2.32	2.2	370,000
December 11, 2024	2.58	2.28	2.28	2.58	2.26	251,861
December 10, 2024	2.35	2.52	2.52	2.56	2.27	331,500
December 09, 2024	2.31	2.34	2.34	2.47	2.3	181,140
December 06, 2024	2.16	2.31	2.31	2.32	2.16	179,871
December 05, 2024	2.2	2.14	2.14	2.3	2.13	222,349
December 04, 2024	2.36	2.18	2.18	2.42	2.18	225,823
December 03, 2024	2.59	2.38	2.38	2.59	2.35	236,220
December 02, 2024	2.55	2.59	2.59	2.68	2.5	257,800
November 29, 2024	2.35	2.56	2.56	2.58	2.35	145,321
November 27, 2024	2.19	2.33	2.33	2.38	2.18	316,375
November 26, 2024	2.27	2.17	2.17	2.27	2.17	206,100
November 25, 2024	2.12	2.27	2.27	2.31	2.11	491,800
November 22, 2024	2.08	2.09	2.09	2.2	2.03	341,794
November 21, 2024	2.08	2.06	2.06	2.19	2.01	209,299
November 20, 2024	2.2	2.06	2.06	2.24	2.02	294,871
November 19, 2024	2.07	2.19	2.19	2.23	2.05	354,623
November 18, 2024	2	2.06	2.06	2.14	1.91	320,409
November 15, 2024	2.14	1.97	1.97	2.15	1.92	381,134
November 14, 2024	2.35	2.09	2.09	2.38	2.08	491,040
November 13, 2024	2.45	2.37	2.37	2.65	2.36	375,237
November 12, 2024	2.57	2.43	2.43	2.7	2.42	432,939
November 11, 2024	2.54	2.51	2.51	2.56	2.41	410,500
November 08, 2024	2.38	2.47	2.47	2.52	2.34	335,204
November 07, 2024	2.43	2.41	2.41	2.51	2.28	433,503
November 06, 2024	2.45	2.42	2.42	2.45	2.25	424,200
November 05, 2024	2.57	2.4	2.4	2.61	2.39	587,241
November 04, 2024	2.88	2.56	2.56	2.95	2.54	414,500
November 01, 2024	2.78	2.84	2.84	2.89	2.7	210,500
October 31, 2024	3.34	2.82	2.82	3.38	2.73	458,600
October 30, 2024	3.34	3.35	3.35	3.48	3.04	655,010
October 29, 2024	2.84	3.4	3.4	3.45	2.7	1.08M
October 28, 2024	2.56	2.76	2.76	3.22	2.53	1.52M
October 25, 2024	2.51	2.37	2.37	2.57	2.25	394,901
October 24, 2024	2.46	2.51	2.51	2.55	2.43	108,404
October 23, 2024	2.61	2.46	2.46	2.77	2.35	212,200
October 22, 2024	2.58	2.63	2.63	2.74	2.46	243,523
October 21, 2024	2.51	2.61	2.61	2.76	2.48	302,551
October 18, 2024	2.48	2.49	2.49	2.51	2.44	125,900
October 17, 2024	2.55	2.49	2.49	2.58	2.44	167,563
October 16, 2024	2.38	2.47	2.47	2.48	2.35	231,835
October 15, 2024	2.45	2.37	2.37	2.49	2.32	152,100
October 14, 2024	2.42	2.42	2.42	2.45	2.35	145,150
October 11, 2024	2.35	2.46	2.46	2.59	2.35	224,183
October 10, 2024	2.31	2.36	2.36	2.42	2.26	143,037
October 09, 2024	2.41	2.31	2.31	2.44	2.31	77,100
October 08, 2024	2.32	2.39	2.39	2.49	2.27	214,530
October 07, 2024	2.28	2.29	2.29	2.35	2.16	183,000
October 04, 2024	2.34	2.29	2.29	2.42	2.29	258,338
October 03, 2024	2.32	2.31	2.31	2.41	2.3	137,100
October 02, 2024	2.29	2.32	2.32	2.34	2.25	176,900

Fractyl Health, Inc. Common Stock (GUTS) NASDAQ