Fractyl Health, Inc. Common Stock (GUTS) NASDAQ

0.46

-0.0009(-0.20%)

Updated at March 17 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	0.44	0.46	0.46	0.48	0.44	1.51M
March 16, 2026	0.46	0.46	0.46	0.48	0.45	1.45M
March 13, 2026	0.46	0.47	0.47	0.47	0.44	2.41M
March 12, 2026	0.47	0.47	0.47	0.48	0.45	1.23M
March 11, 2026	0.49	0.47	0.47	0.49	0.46	1.89M
March 10, 2026	0.48	0.49	0.49	0.5	0.47	1.72M
March 09, 2026	0.48	0.49	0.49	0.5	0.45	1.95M
March 06, 2026	0.49	0.48	0.48	0.5	0.47	2.29M
March 05, 2026	0.49	0.5	0.5	0.51	0.48	4.43M
March 04, 2026	0.51	0.5	0.5	0.52	0.49	2.09M
March 03, 2026	0.48	0.51	0.51	0.51	0.47	2.53M
March 02, 2026	0.46	0.5	0.5	0.51	0.46	2.98M
February 27, 2026	0.47	0.47	0.47	0.47	0.46	1.84M
February 26, 2026	0.51	0.47	0.47	0.51	0.45	3.91M
February 25, 2026	0.49	0.51	0.51	0.52	0.47	4.02M
February 24, 2026	0.46	0.48	0.48	0.48	0.45	2.76M
February 23, 2026	0.47	0.47	0.47	0.48	0.45	3.56M
February 20, 2026	0.47	0.47	0	0.47	0.43	2.91M
February 19, 2026	0.42	0.46	0	0.47	0.41	3.29M
February 18, 2026	0.4	0.42	0	0.43	0.4	1.68M
February 17, 2026	0.41	0.39	0	0.43	0.39	3.5M
February 13, 2026	0.42	0.42	0	0.44	0.41	1.95M
February 12, 2026	0.44	0.41	0	0.44	0.41	3.56M
February 11, 2026	0.45	0.43	0	0.45	0.41	4.01M
February 10, 2026	0.44	0.45	0	0.5	0.43	4.88M
February 09, 2026	0.42	0.43	0	0.45	0.4	3.5M
February 06, 2026	0.4	0.42	0	0.43	0.39	6.05M
February 05, 2026	0.41	0.4	0	0.42	0.38	11.28M
February 04, 2026	0.45	0.43	0	0.45	0.41	6.62M
February 03, 2026	0.49	0.45	0	0.49	0.43	8.66M
February 02, 2026	0.5	0.47	0	0.52	0.45	14.48M
January 30, 2026	0.57	0.46	0	0.57	0.46	37M
January 29, 2026	0.67	0.58	0	0.68	0.56	89.83M
January 28, 2026	2.17	1.83	0	2.17	1.74	6.82M
January 27, 2026	2.18	2.12	0	2.27	2.05	5.32M
January 26, 2026	2.15	2.18	0	2.3	2.05	7.21M
January 23, 2026	2.07	2.09	0	2.15	1.95	4.58M
January 22, 2026	1.87	2.07	0	2.17	1.87	4.14M
January 21, 2026	1.91	1.85	0	1.94	1.71	3.86M
January 20, 2026	1.86	1.91	0	2.02	1.8	3.84M
January 16, 2026	1.97	1.91	0	2.01	1.89	2.54M
January 15, 2026	2	1.97	0	2.05	1.94	2.12M
January 14, 2026	2	2.01	0	2.05	1.98	2.18M
January 13, 2026	1.99	2.01	0	2.04	1.98	2.45M
January 12, 2026	2	2	0	2.03	1.95	2.36M
January 09, 2026	2.11	2	0	2.13	1.99	2.71M
January 08, 2026	2.09	2.1	0	2.25	2.08	3.95M
January 07, 2026	2.04	2.09	0	2.12	1.99	3.55M
January 06, 2026	2.04	2	0	2.06	1.95	4.37M
January 05, 2026	2.34	2.06	0	2.4	2.04	5.18M
January 02, 2026	2.2	2.25	0	2.29	2.2	1.73M
December 31, 2025	2.23	2.2	0	2.28	2.19	1.51M
December 30, 2025	2.35	2.24	0	2.42	2.24	1.5M
December 29, 2025	2.25	2.37	0	2.43	2.22	1.94M
December 26, 2025	2.26	2.27	0	2.27	2.2	1.11M
December 24, 2025	2.27	2.25	0	2.29	2.24	461,300
December 23, 2025	2.28	2.26	0	2.32	2.24	1.3M
December 22, 2025	2.2	2.28	0	2.34	2.17	2.44M
December 19, 2025	2.25	2.2	0	2.33	2.13	8.19M
December 18, 2025	2.12	2.26	0	2.39	2.12	9.39M