Skip to main content
Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
0.469
-0.012 (-2.40%)
Mar 9, 2026, 1:51 PM EDT - Market open

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.480.450.47--1.92%1,016,230
Mar 6, 20260.490.500.470.480.48-3.73%2,191,034
Mar 5, 20260.490.510.480.500.50-0.08%4,401,520
Mar 4, 20260.510.520.490.500.50-1.23%2,081,351
Mar 3, 20260.500.510.470.510.510.66%2,534,590
Mar 2, 20260.460.510.460.500.506.95%2,900,381
Feb 27, 20260.470.470.460.470.47-1.14%1,759,980
Feb 26, 20260.510.510.450.470.47-6.19%3,828,252
Feb 25, 20260.490.520.470.510.514.55%3,837,405
Feb 24, 20260.460.480.450.480.482.22%2,665,185
Feb 23, 20260.470.480.450.470.471.11%3,430,274
Feb 20, 20260.470.470.430.470.471.45%2,818,921
Feb 19, 20260.420.470.410.460.469.72%3,235,692
Feb 18, 20260.400.430.400.420.427.13%1,667,891
Feb 17, 20260.410.430.390.390.39-6.14%3,434,490
Feb 13, 20260.420.440.410.420.421.87%1,915,795
Feb 12, 20260.440.440.410.410.41-5.17%3,426,419
Feb 11, 20260.450.450.410.430.43-2.72%3,956,833
Feb 10, 20260.440.500.430.450.453.53%4,836,418
Feb 9, 20260.420.450.400.430.433.61%3,416,339
Feb 6, 20260.400.430.390.420.423.75%5,858,998
Feb 5, 20260.410.420.380.400.40-5.99%11,002,980
Feb 4, 20260.450.450.410.430.43-4.89%6,402,523
Feb 3, 20260.490.490.430.450.45-5.27%8,527,232
Feb 2, 20260.500.520.450.470.472.67%14,195,107
Jan 30, 20260.570.570.460.460.46-21.35%36,562,503
Jan 29, 20260.670.680.560.580.58-68.04%87,701,979
Jan 28, 20262.172.181.741.831.83-13.68%6,736,101
Jan 27, 20262.182.272.052.122.12-2.75%5,064,942
Jan 26, 20262.152.302.052.182.184.31%5,952,964
Jan 23, 20262.072.151.952.092.090.97%4,414,713
Jan 22, 20261.872.171.872.072.0711.89%4,140,908
Jan 21, 20261.911.941.711.851.85-3.14%3,858,904
Jan 20, 20261.862.021.801.911.91-3,840,756
Jan 16, 20261.972.011.891.911.91-3.05%2,535,857
Jan 15, 20262.002.051.941.971.97-1.99%2,120,589
Jan 14, 20262.002.051.982.012.01-2,182,518
Jan 13, 20261.992.041.982.012.010.50%2,446,602
Jan 12, 20262.002.031.952.002.00-2,360,501
Jan 9, 20262.112.131.992.002.00-4.76%2,711,098
Jan 8, 20262.092.252.082.102.100.48%3,952,850
Jan 7, 20262.042.121.992.092.094.50%3,553,571
Jan 6, 20262.042.061.952.002.00-2.91%4,369,498
Jan 5, 20262.342.402.042.062.06-8.44%5,180,755
Jan 2, 20262.202.292.202.252.252.27%1,734,092
Dec 31, 20252.232.282.202.202.20-1.79%1,509,813
Dec 30, 20252.352.432.242.242.24-5.49%1,497,817
Dec 29, 20252.252.432.222.372.374.41%1,944,490
Dec 26, 20252.262.272.202.272.270.89%1,109,558
Dec 24, 20252.272.292.242.252.25-0.44%461,289
Dec 23, 20252.282.322.242.262.26-0.88%1,300,440
Dec 22, 20252.202.342.172.282.283.64%2,441,049
Dec 19, 20252.252.332.132.202.20-2.65%8,185,967
Dec 18, 20252.122.392.122.262.266.60%9,389,241
Dec 17, 20252.172.292.082.122.12-1.85%2,865,166
Dec 16, 20252.092.191.882.162.16-3.57%4,774,242
Dec 15, 20252.232.332.112.242.24-3,506,808
Dec 12, 20252.322.452.242.242.24-2.61%2,997,601
Dec 11, 20252.342.412.282.302.30-1.71%2,498,471
Dec 10, 20252.282.412.232.342.342.18%3,374,240
Dec 9, 20252.222.332.102.292.292.69%4,534,540
Dec 8, 20252.132.271.992.232.239.31%9,639,273
Dec 5, 20252.012.121.962.042.043.03%4,507,705
Dec 4, 20251.902.051.861.981.983.13%3,811,814
Dec 3, 20251.791.941.681.921.924.35%7,788,964
Dec 2, 20251.551.851.421.841.8417.95%11,879,113
Dec 1, 20251.551.591.511.561.56-0.64%2,939,338
Nov 28, 20251.491.571.481.571.576.08%1,892,996
Nov 26, 20251.471.511.431.481.481.37%1,779,913
Nov 25, 20251.471.501.421.461.46-1,778,733
Nov 24, 20251.401.501.401.461.464.29%3,199,357
Nov 21, 20251.321.401.271.401.408.53%2,670,061
Nov 20, 20251.361.401.271.291.29-3.01%1,113,691
Nov 19, 20251.421.421.291.331.33-5.00%1,683,249
Nov 18, 20251.401.451.351.401.40-2.10%1,773,457
Nov 17, 20251.261.441.231.431.4313.49%5,712,537
Nov 14, 20251.121.271.111.261.2612.50%3,333,004
Nov 13, 20251.261.301.111.121.12-0.88%4,095,939
Nov 12, 20251.091.141.091.131.132.73%2,068,785
Nov 11, 20251.101.131.081.101.10-1.79%1,406,583
Nov 10, 20251.131.141.091.121.121.82%1,406,898
Nov 7, 20251.091.121.061.101.100.92%1,458,441
Nov 6, 20251.131.171.091.091.09-3.54%1,596,995
Nov 5, 20251.151.171.111.131.130.89%1,233,374
Nov 4, 20251.161.191.111.121.12-5.88%1,846,472
Nov 3, 20251.231.271.151.191.19-3.25%1,478,982
Oct 31, 20251.231.271.211.231.23-1,292,689
Oct 30, 20251.231.261.221.231.23-1.60%1,668,999
Oct 29, 20251.271.291.221.251.25-2.34%1,108,180
Oct 28, 20251.301.341.261.281.28-1.54%986,217
Oct 27, 20251.381.391.281.301.30-5.80%1,603,400
Oct 24, 20251.401.411.371.381.38-908,961
Oct 23, 20251.331.381.301.381.384.55%858,127
Oct 22, 20251.331.361.271.321.32-1.49%943,139
Oct 21, 20251.381.401.331.341.34-3.60%743,200
Oct 20, 20251.281.411.271.391.397.75%1,737,609
Oct 17, 20251.261.321.251.291.291.57%1,780,515
Oct 16, 20251.331.371.251.271.27-4.51%2,316,034
Oct 15, 20251.381.411.311.331.33-1.48%1,311,858
Oct 14, 20251.321.381.281.351.350.75%1,779,826