Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
0.9897
-0.0203 (-2.01%)
Aug 14, 2025, 1:46 PM - Market open
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | - | -2.93% | 207,521 |
| Aug 13, 2025 | 0.99 | 1.06 | 0.96 | 1.01 | 1.01 | 2.65% | 1,215,049 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 0.71% | 1,466,216 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | 1.62% | 1,601,679 |
| Aug 8, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -1.16% | 991,956 |
| Aug 7, 2025 | 1.00 | 1.05 | 0.93 | 0.97 | 0.97 | -3.69% | 1,974,885 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.83 | 1.01 | 1.01 | -45.99% | 8,865,675 |
| Aug 5, 2025 | 1.88 | 1.95 | 1.84 | 1.87 | 1.87 | 0.54% | 4,902,143 |
| Aug 4, 2025 | 1.81 | 1.92 | 1.77 | 1.86 | 1.86 | 2.76% | 111,696 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 113,819 |
| Jul 31, 2025 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.10% | 112,222 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.80 | 1.82 | 1.82 | - | 141,092 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.82 | 1.82 | 1.82 | -7.61% | 195,474 |
| Jul 28, 2025 | 1.95 | 2.10 | 1.92 | 1.97 | 1.97 | 2.60% | 470,635 |
| Jul 25, 2025 | 1.92 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 134,924 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | -0.52% | 102,210 |
| Jul 23, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 3.23% | 141,727 |
| Jul 22, 2025 | 1.81 | 1.87 | 1.72 | 1.86 | 1.86 | 3.33% | 147,719 |
| Jul 21, 2025 | 1.80 | 1.94 | 1.80 | 1.80 | 1.80 | 0.56% | 277,375 |
| Jul 18, 2025 | 1.81 | 1.92 | 1.79 | 1.79 | 1.79 | - | 326,172 |
| Jul 17, 2025 | 1.65 | 1.84 | 1.63 | 1.79 | 1.79 | 9.15% | 420,387 |
| Jul 16, 2025 | 1.50 | 1.65 | 1.49 | 1.64 | 1.64 | 10.07% | 393,585 |
| Jul 15, 2025 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 264,772 |
| Jul 14, 2025 | 1.52 | 1.61 | 1.49 | 1.57 | 1.57 | 3.29% | 238,797 |
| Jul 11, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | - | 153,960 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | -0.65% | 228,512 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 293,766 |
| Jul 8, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 307,474 |
| Jul 7, 2025 | 1.65 | 1.67 | 1.53 | 1.54 | 1.54 | -6.67% | 234,492 |
| Jul 3, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 149,311 |
| Jul 2, 2025 | 1.60 | 1.65 | 1.56 | 1.64 | 1.64 | 3.80% | 293,823 |
| Jul 1, 2025 | 1.60 | 1.70 | 1.57 | 1.58 | 1.58 | -2.47% | 293,843 |
| Jun 30, 2025 | 1.66 | 1.72 | 1.54 | 1.62 | 1.62 | -1.22% | 411,107 |
| Jun 27, 2025 | 1.71 | 1.82 | 1.64 | 1.64 | 1.64 | -5.75% | 4,198,590 |
| Jun 26, 2025 | 1.73 | 1.78 | 1.66 | 1.74 | 1.74 | - | 344,337 |
| Jun 25, 2025 | 1.71 | 1.77 | 1.60 | 1.74 | 1.74 | 2.35% | 470,765 |
| Jun 24, 2025 | 1.62 | 1.75 | 1.55 | 1.70 | 1.70 | 5.59% | 615,421 |
| Jun 23, 2025 | 1.75 | 1.98 | 1.55 | 1.61 | 1.61 | -24.77% | 6,209,821 |
| Jun 20, 2025 | 2.00 | 2.15 | 1.96 | 2.14 | 2.14 | 12.04% | 367,666 |
| Jun 18, 2025 | 1.93 | 2.00 | 1.88 | 1.91 | 1.91 | -2.05% | 202,584 |
| Jun 17, 2025 | 2.07 | 2.11 | 1.93 | 1.95 | 1.95 | -6.70% | 217,136 |
| Jun 16, 2025 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | 1.46% | 191,731 |
| Jun 13, 2025 | 2.15 | 2.19 | 2.06 | 2.06 | 2.06 | -5.07% | 291,737 |
| Jun 12, 2025 | 2.25 | 2.30 | 2.13 | 2.17 | 2.17 | -4.41% | 255,207 |
| Jun 11, 2025 | 2.16 | 2.33 | 2.10 | 2.27 | 2.27 | 5.09% | 538,104 |
| Jun 10, 2025 | 2.89 | 2.90 | 2.10 | 2.16 | 2.16 | -25.00% | 1,149,758 |
| Jun 9, 2025 | 2.02 | 3.03 | 2.01 | 2.88 | 2.88 | 44.72% | 2,037,781 |
| Jun 6, 2025 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 2.58% | 406,180 |
| Jun 5, 2025 | 1.97 | 2.01 | 1.93 | 1.94 | 1.94 | -1.52% | 133,480 |
| Jun 4, 2025 | 1.94 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 227,462 |