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

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

7.060 +0.370 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 6.660 7.280 6.410 7.060 284,560 +0.37(+5.53%)
May 16, 2024 7.150 7.280 6.650 6.690 139,666 -0.46(-6.43%)
May 15, 2024 6.640 7.170 6.490 7.150 197,432 +0.53(+8.01%)
May 14, 2024 6.270 6.770 6.129 6.620 249,603 +0.52(+8.52%)
May 13, 2024 6.310 6.316 6.020 6.100 179,773 -0.09(-1.45%)
May 10, 2024 6.300 6.410 6.124 6.190 149,240 -0.03(-0.48%)
May 09, 2024 6.120 6.400 6.000 6.220 139,788 +0.16(+2.64%)
May 08, 2024 6.290 6.340 6.020 6.060 191,387 -0.30(-4.72%)
May 07, 2024 6.450 6.450 6.250 6.360 138,549 +0.02(+0.32%)
May 06, 2024 6.510 6.670 6.330 6.340 160,806 -0.17(-2.61%)
May 03, 2024 6.690 6.690 6.500 6.510 86,304 +0.00(+0.00%)
May 02, 2024 6.770 6.770 6.290 6.510 136,601 -0.19(-2.84%)
May 01, 2024 6.780 6.850 6.570 6.700 107,028 -0.06(-0.89%)
Apr 30, 2024 7.030 7.030 6.680 6.760 98,300 -0.22(-3.15%)
Apr 29, 2024 6.840 7.030 6.468 6.980 116,155 +0.28(+4.18%)
Apr 26, 2024 6.690 6.880 6.470 6.700 111,862 -0.02(-0.30%)
Apr 25, 2024 6.130 6.720 6.020 6.720 150,147 +0.43(+6.84%)
Apr 24, 2024 6.840 6.840 6.088 6.290 195,490 -0.26(-3.97%)
Apr 23, 2024 6.470 6.790 6.470 6.550 145,688 +0.01(+0.15%)
Apr 22, 2024 6.620 6.775 6.300 6.540 120,215 -0.01(-0.15%)
Apr 19, 2024 6.530 6.750 6.510 6.550 101,592 -0.02(-0.30%)
Apr 18, 2024 6.550 6.790 6.510 6.570 69,626 -0.07(-1.05%)
Apr 17, 2024 6.970 7.190 6.520 6.640 94,638 -0.19(-2.78%)
Apr 16, 2024 6.620 6.935 6.458 6.830 79,971 +0.18(+2.71%)
Apr 15, 2024 6.670 7.180 6.540 6.650 105,052 +0.14(+2.15%)
Apr 12, 2024 6.970 7.045 6.450 6.510 319,339 -0.35(-5.10%)
Apr 11, 2024 7.080 7.546 6.625 6.860 179,846 -0.14(-2.00%)
Apr 10, 2024 7.300 7.400 6.865 7.000 163,514 -0.42(-5.66%)
Apr 09, 2024 7.680 7.723 7.350 7.420 94,268 -0.22(-2.88%)
Apr 08, 2024 7.380 7.730 7.310 7.640 121,518 +0.28(+3.80%)
Apr 05, 2024 7.450 7.820 7.210 7.360 110,074 -0.12(-1.60%)
Apr 04, 2024 7.500 7.840 7.300 7.480 152,436 +0.13(+1.77%)
Apr 03, 2024 6.800 7.590 6.530 7.350 272,081 +0.61(+9.05%)
Apr 02, 2024 7.080 7.400 6.500 6.740 375,853 -0.71(-9.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.