NasdaqGM - Nasdaq Real Time Price USD

Fractyl Health, Inc. (GUTS)

1.8900
-0.0100
(-0.53%)
As of 10:54:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.87001.95001.86001.89001.890023,411
May 30, 20251.87002.03701.79001.90001.9000293,800
May 29, 20251.91001.96001.88001.90001.9000120,100
May 28, 20251.94001.97001.89001.90001.9000136,200
May 27, 20251.80001.95001.77001.95001.9500203,900
May 23, 20251.74001.83001.66001.80001.8000167,600
May 22, 20251.79001.79001.75501.75501.7550108,700
May 21, 20252.06002.06701.81001.84001.8400255,200
May 20, 20252.15002.15901.94002.10002.1000376,200
May 19, 20251.62002.13001.62002.12002.1200634,400
May 16, 20251.64001.71001.61401.69001.6900123,500
May 15, 20251.54001.65001.51001.65001.6500164,600
May 14, 20251.70001.78201.52001.53501.5350289,200
May 13, 20251.69001.79001.66001.77001.7700125,300
May 12, 20251.72001.78001.66001.71001.7100222,600
May 9, 20251.66001.70001.57501.62001.6200122,800
May 8, 20251.56001.69001.49001.65001.6500222,000
May 7, 20251.55001.59001.47501.51001.5100153,800
May 6, 20251.65001.68001.47001.50001.5000240,700
May 5, 20251.60001.80001.58001.63001.6300418,200
May 2, 20251.28001.64001.28001.58001.5800697,400
May 1, 20251.27001.31001.23001.27001.2700157,700
Apr 30, 20251.26001.31001.24001.27001.2700266,900
Apr 29, 20251.21001.30001.20001.26001.2600224,100
Apr 28, 20251.26001.32001.19001.20001.2000161,800
Apr 25, 20251.27001.33001.24001.26001.2600143,900
Apr 24, 20251.33001.37001.28001.28001.2800177,100
Apr 23, 20251.32001.37001.27001.33001.3300220,000
Apr 22, 20251.38001.38001.24001.28001.2800339,000
Apr 21, 20251.23001.39001.22001.37001.3700412,500
Apr 17, 20251.11001.23001.10001.22001.2200314,400
Apr 16, 20251.15001.16001.10001.11001.1100164,600
Apr 15, 20251.05001.15001.01001.15001.1500583,000
Apr 14, 20251.03001.05000.97800.99500.9950210,900
Apr 11, 20250.96001.01000.91701.01001.0100234,800
Apr 10, 20251.01001.05500.87300.94700.9470424,900
Apr 9, 20251.08001.09000.97501.00001.0000597,900
Apr 8, 20251.13001.13701.04001.07001.0700170,400
Apr 7, 20251.06001.17001.01001.07001.0700595,900
Apr 4, 20251.11001.16001.07001.12001.1200212,800
Apr 3, 20251.13001.20001.10001.14001.1400337,900
Apr 2, 20251.10001.17001.10001.16001.1600184,400
Apr 1, 20251.27001.27001.10001.11001.1100371,900
Mar 31, 20251.22001.23301.15001.19001.1900166,600
Mar 28, 20251.26001.31901.22001.24001.2400122,400
Mar 27, 20251.25001.29001.23001.26001.2600104,300
Mar 26, 20251.23001.28001.21001.27001.2700113,600
Mar 25, 20251.32001.32501.21001.23001.2300173,700
Mar 24, 20251.29001.33001.25001.30001.3000139,900
Mar 21, 20251.21001.26001.19001.25001.2500217,100
Mar 20, 20251.27001.30001.21501.23001.2300114,600
Mar 19, 20251.25001.27501.21001.26001.2600159,100
Mar 18, 20251.25001.27501.21001.23001.2300129,300
Mar 17, 20251.29001.30001.23001.27001.2700288,500
Mar 14, 20251.24001.32001.21001.28001.2800214,400
Mar 13, 20251.37001.37001.16001.20501.2050385,800
Mar 12, 20251.37001.38001.35001.35501.3550125,700
Mar 11, 20251.43001.46001.27001.35001.3500283,100
Mar 10, 20251.40001.45001.40001.43001.4300155,100
Mar 7, 20251.63001.63001.40001.41001.4100258,800
Mar 6, 20251.60001.66901.57001.57001.5700221,300
Mar 5, 20251.54001.60001.50001.59001.5900240,700
Mar 4, 20251.48001.64101.40001.50001.5000288,600
Mar 3, 20251.58001.63901.45001.56001.5600288,400
Feb 28, 20251.47001.56001.42001.56001.5600202,300
Feb 27, 20251.44001.48001.39001.46001.4600225,400
Feb 26, 20251.46001.50001.38001.39001.3900142,400
Feb 25, 20251.41001.46501.37001.45001.4500251,800
Feb 24, 20251.44001.51201.40001.41001.4100233,700
Feb 21, 20251.49001.49001.41001.42001.4200127,100
Feb 20, 20251.45001.54001.44001.46001.4600160,400
Feb 19, 20251.53001.56001.45001.45001.4500283,200
Feb 18, 20251.60001.63001.51001.53001.5300254,100
Feb 14, 20251.67001.70001.52501.58001.5800308,200
Feb 13, 20251.51001.66001.49501.66001.6600284,600
Feb 12, 20251.44001.52001.43001.48001.4800120,000
Feb 11, 20251.48001.51901.37001.44001.4400311,100
Feb 10, 20251.57001.57001.49001.49001.4900379,100
Feb 7, 20251.63001.64001.51001.51001.5100282,600
Feb 6, 20251.65001.68701.60001.61001.6100280,100
Feb 5, 20251.56001.68001.52001.64001.6400393,700
Feb 4, 20251.70001.78001.52001.53501.5350623,800
Feb 3, 20251.78001.82001.68001.70001.7000584,700
Jan 31, 20251.81001.94001.78501.84001.84001,202,400
Jan 30, 20252.04002.13401.90001.94001.9400207,100
Jan 29, 20251.99002.06001.96502.02002.0200157,900
Jan 28, 20252.04002.07501.97001.99001.9900132,700
Jan 27, 20252.06002.18502.02002.04502.0450384,200
Jan 24, 20252.02002.10001.96502.09002.0900259,700
Jan 23, 20251.85002.05001.85002.05002.0500461,000
Jan 22, 20251.81001.92501.79701.88001.8800266,600
Jan 21, 20251.85001.89001.78001.81501.8150318,500
Jan 17, 20251.82001.87001.77001.80001.8000236,900
Jan 16, 20251.81001.84301.78501.81001.8100194,100
Jan 15, 20251.82001.84001.77001.83001.8300254,900
Jan 14, 20251.98001.98701.77001.79001.7900499,900
Jan 13, 20252.09002.10001.80001.95001.95001,869,800
Jan 10, 20251.90002.00901.81001.85001.8500251,300
Jan 8, 20252.02002.02001.88001.90001.9000268,900
Jan 7, 20252.15002.17001.96002.02002.0200254,400
Jan 6, 20252.20002.23802.05502.06002.0600261,400
Jan 3, 20252.15002.22502.12002.20002.2000200,400
Jan 2, 20252.11002.26002.09002.13002.1300329,100
Dec 31, 20242.04002.10002.01002.06002.0600308,800
Dec 30, 20241.95002.15001.91002.03002.0300351,600
Dec 27, 20242.04002.08001.94901.97001.9700262,900
Dec 26, 20241.92002.11001.90002.06002.0600402,500
Dec 24, 20241.91001.94001.85001.92001.9200132,300
Dec 23, 20241.78001.91001.77501.90001.9000305,000
Dec 20, 20241.80001.85501.75001.79001.7900458,900
Dec 19, 20241.92001.96801.80001.82001.8200338,100
Dec 18, 20242.03002.12501.84001.90001.9000460,600
Dec 17, 20242.07002.07001.99002.01502.0150334,000
Dec 16, 20242.04002.14502.02002.11002.1100207,100
Dec 13, 20242.27002.30002.00002.04002.0400439,100
Dec 12, 20242.30002.31502.20002.20502.2050370,000
Dec 11, 20242.58002.58002.26002.28002.2800251,700
Dec 10, 20242.35002.56002.26502.52002.5200331,500
Dec 9, 20242.31002.47002.30002.34002.3400181,900
Dec 6, 20242.16002.31502.16002.31002.3100179,900
Dec 5, 20242.20002.30002.13002.14002.1400222,300
Dec 4, 20242.36002.42002.18002.18002.1800225,800
Dec 3, 20242.59002.59002.34502.38002.3800236,200
Dec 2, 20242.55002.68202.50002.59002.5900257,800
Nov 29, 20242.35002.58002.35002.56002.5600145,300
Nov 27, 20242.19002.38302.17502.33002.3300316,300
Nov 26, 20242.27002.27002.17002.17002.1700206,100
Nov 25, 20242.12002.31002.11102.27002.2700491,800
Nov 22, 20242.08002.20002.03002.09002.0900341,500
Nov 21, 20242.08002.19002.01002.06002.0600209,100
Nov 20, 20242.20002.24002.02002.06002.0600294,800
Nov 19, 20242.07002.23002.05002.19002.1900354,400
Nov 18, 20242.00002.14001.91002.06002.0600320,400
Nov 15, 20242.14002.15001.92001.96501.9650381,000
Nov 14, 20242.35002.38002.08002.09002.0900490,700
Nov 13, 20242.45002.65002.36002.37002.3700375,000
Nov 12, 20242.57002.70002.42002.43002.4300432,900
Nov 11, 20242.54002.56002.41002.51002.5100410,500
Nov 8, 20242.38002.52002.34002.47002.4700335,100
Nov 7, 20242.43002.50902.28002.41002.4100433,400
Nov 6, 20242.45002.45002.24502.42002.4200424,200
Nov 5, 20242.57002.61002.39002.40002.4000591,100
Nov 4, 20242.88002.95102.53502.56002.5600414,500
Nov 1, 20242.78002.89002.70002.84002.8400210,500
Oct 31, 20243.34003.38002.73002.81502.8150458,600
Oct 30, 20243.34003.48103.04003.35003.3500655,000
Oct 29, 20242.84003.45002.69503.40003.40001,083,200
Oct 28, 20242.56003.22002.53002.76002.76001,517,900
Oct 25, 20242.51002.56502.25002.37002.3700394,900
Oct 24, 20242.46002.55002.42802.51002.5100108,400
Oct 23, 20242.61002.77002.35002.46002.4600212,200
Oct 22, 20242.58002.74002.46002.63002.6300243,400
Oct 21, 20242.51002.76002.48002.61002.6100302,500
Oct 18, 20242.48002.50502.44002.49002.4900125,900
Oct 17, 20242.55002.57502.44002.49002.4900167,400
Oct 16, 20242.38002.48002.35002.47002.4700231,700
Oct 15, 20242.45002.49002.32002.37002.3700152,100
Oct 14, 20242.42002.45002.35302.42002.4200145,100
Oct 11, 20242.35002.59002.35002.46002.4600224,100
Oct 10, 20242.31002.42002.26002.36002.3600142,900
Oct 9, 20242.41002.43502.31002.31002.310077,100
Oct 8, 20242.32002.49002.27002.39002.3900214,400
Oct 7, 20242.28002.35002.16002.29002.2900183,000
Oct 4, 20242.34002.42002.29002.29002.2900258,300
Oct 3, 20242.32002.41002.29502.31002.3100137,100
Oct 2, 20242.29002.34002.25002.32002.3200176,900
Oct 1, 20242.51002.56002.26002.30502.3050209,300
Sep 30, 20242.60002.64002.47502.53002.5300199,400
Sep 27, 20242.58002.60002.52502.56002.5600139,100
Sep 26, 20242.46002.55002.35002.53002.5300221,500
Sep 25, 20242.55502.55502.36002.36002.3600176,000
Sep 24, 20242.51002.62502.49002.49502.4950123,900
Sep 23, 20242.82002.83002.50002.54002.5400243,500
Sep 20, 20242.70002.91002.60002.79002.79003,318,400
Sep 19, 20242.79002.85002.70002.72002.7200363,500
Sep 18, 20242.70002.87002.64802.67002.6700336,900
Sep 17, 20242.65002.81002.61002.68002.6800207,000
Sep 16, 20242.80002.85002.60002.64002.6400232,700
Sep 13, 20242.92003.00002.78002.79002.7900162,900
Sep 12, 20242.98003.14002.83502.86002.8600265,900
Sep 11, 20243.10003.13502.90002.96002.9600199,100
Sep 10, 20243.23003.26002.96003.04003.0400245,300
Sep 9, 20243.28003.50003.10003.24003.2400287,400
Sep 6, 20243.27003.47003.06003.13003.1300186,500
Sep 5, 20243.39003.48503.28003.28003.2800203,900
Sep 4, 20243.31003.53003.20003.38003.3800267,900
Sep 3, 20243.44003.66903.22003.33003.3300360,200
Aug 30, 20243.59003.64003.38003.50003.5000336,900
Aug 29, 20243.41003.72003.38003.58003.5800518,000
Aug 28, 20243.48003.50003.27003.37003.3700412,100
Aug 27, 20243.44003.70003.33603.49003.4900565,400
Aug 26, 20243.09003.60003.05003.50003.5000776,300
Aug 23, 20242.95003.08002.91003.01003.0100416,200
Aug 22, 20243.06003.06002.89002.91002.9100262,300
Aug 21, 20242.88003.10002.84003.00003.0000339,600
Aug 20, 20242.75002.89002.70002.88002.8800356,500
Aug 19, 20242.41002.73002.41002.72002.7200437,200
Aug 16, 20242.35002.43002.25002.39002.3900227,600
Aug 15, 20242.30002.43302.20002.35002.3500546,000
Aug 14, 20242.30002.35002.08002.23002.2300398,000
Aug 13, 20242.10002.40002.01002.30002.3000438,000
Aug 12, 20241.85002.06001.83002.04002.0400372,000
Aug 9, 20241.80001.90001.75001.78001.7800392,800
Aug 8, 20242.07002.07001.74001.82001.8200840,900
Aug 7, 20242.12002.12501.84001.94001.9400776,400
Aug 6, 20242.29002.31002.02002.15002.1500863,500
Aug 5, 20242.36002.38702.24002.25002.2500382,400
Aug 2, 20242.70002.72002.47502.51002.5100358,300
Aug 1, 20243.27003.27502.66002.73002.7300785,400
Jul 31, 20243.86003.93003.08003.19003.1900921,900
Jul 30, 20244.17004.27003.71004.01004.0100436,700
Jul 29, 20244.29004.37004.06004.09004.090058,400
Jul 26, 20244.03004.27003.98004.19004.190079,000
Jul 25, 20243.89004.07003.85004.04004.040043,900
Jul 24, 20244.02004.11003.88003.89003.8900130,700
Jul 23, 20244.02004.21004.00004.06004.060098,400
Jul 22, 20244.03004.08003.76503.99003.9900134,700
Jul 19, 20244.30004.36103.91003.94003.9400202,800
Jul 18, 20244.55004.69504.27004.30004.3000120,700
Jul 17, 20244.69004.92004.65004.72004.7200152,300
Jul 16, 20244.50004.82004.42004.75004.7500332,500
Jul 15, 20244.60004.82004.41004.50004.5000226,000
Jul 12, 20244.75004.85004.42004.58004.5800130,700
Jul 11, 20244.61004.74004.53004.68004.6800143,500
Jul 10, 20244.46004.61004.30004.47004.4700158,000
Jul 9, 20244.31004.59004.30004.32004.3200131,200
Jul 8, 20244.47004.48004.30004.32004.3200152,700
Jul 5, 20244.38004.58004.32004.44004.4400155,700
Jul 3, 20244.49004.70004.32004.47004.4700101,800
Jul 2, 20244.47004.58004.30004.44004.440097,000
Jul 1, 20244.39004.69004.25004.46004.4600242,000
Jun 28, 20244.47004.57004.17004.27004.2700974,000
Jun 27, 20244.34004.65004.25004.43004.4300137,500
Jun 26, 20244.39004.55004.03004.36004.3600173,700
Jun 25, 20244.90005.00004.16004.33004.3300300,800
Jun 24, 20244.49004.81003.98004.77004.7700361,800
Jun 21, 20245.32005.34304.44004.51004.5100331,800
Jun 20, 20245.39005.50005.25005.36005.3600750,900
Jun 18, 20245.38005.46005.17005.38005.3800124,200
Jun 17, 20245.70005.74005.27005.42005.4200120,100
Jun 14, 20245.92006.18005.58005.64005.6400104,600
Jun 13, 20246.11006.30005.86005.92005.9200120,000
Jun 12, 20245.85006.20005.70506.10006.1000159,200
Jun 11, 20246.44006.44005.58005.58005.5800275,600
Jun 10, 20246.14006.54006.11006.50006.5000107,700
Jun 7, 20246.43006.57006.04006.16006.1600114,500
Jun 6, 20246.85007.05006.47006.47006.4700126,500
Jun 5, 20246.59007.01006.50206.90006.9000119,500
Jun 4, 20246.69006.80006.47006.78006.780082,500
Jun 3, 20246.80007.00006.56006.69006.690052,700

Related Tickers

AVBP ArriVent BioPharma, Inc.
21.37
+0.54%
 
ANRO Alto Neuroscience, Inc.
2.6050
+0.96%
 
VTYX Ventyx Biosciences, Inc.
1.7550
+3.24%
 
CGON CG Oncology, Inc.
26.15
+2.07%
 
TERN Terns Pharmaceuticals, Inc.
3.1401
+0.97%
 
CNTX Context Therapeutics Inc.
0.5861
+1.57%
 
IOBT IO Biotech, Inc.
1.5800
+11.33%
 
GPCR Structure Therapeutics Inc.
21.99
+1.06%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.2150
+0.41%
 
CMPX Compass Therapeutics, Inc.
2.1550
+2.62%