Skip to main content
Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
0.656
+0.003 (0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
0.660
+0.004 (0.55%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.670.640.660.660.49%1,162,720
Apr 27, 20260.630.670.620.650.655.34%2,036,099
Apr 24, 20260.590.640.580.620.626.71%2,605,380
Apr 23, 20260.600.600.560.580.58-1.61%1,192,780
Apr 22, 20260.580.600.580.590.592.70%1,019,924
Apr 21, 20260.580.620.560.580.58-0.09%2,137,357
Apr 20, 20260.560.580.540.580.581.07%1,354,094
Apr 17, 20260.510.570.510.570.5710.69%3,030,452
Apr 16, 20260.530.530.490.510.51-4.74%1,527,997
Apr 15, 20260.510.540.490.540.546.15%1,511,651
Apr 14, 20260.480.520.480.510.513.82%1,685,668
Apr 13, 20260.460.490.450.490.496.52%1,160,640
Apr 10, 20260.470.470.450.460.46-2.09%434,149
Apr 9, 20260.460.470.450.470.471.01%784,249
Apr 8, 20260.450.470.440.470.473.26%1,273,472
Apr 7, 20260.450.450.430.450.45-1.44%1,507,593
Apr 6, 20260.450.460.440.460.460.24%1,006,021
Apr 2, 20260.450.460.430.460.46-1.89%1,504,528
Apr 1, 20260.470.470.450.460.461.51%2,067,584
Mar 31, 20260.430.460.430.460.467.21%2,098,433
Mar 30, 20260.460.460.420.430.43-4.81%2,368,544
Mar 27, 20260.470.470.430.450.45-5.20%2,392,357
Mar 26, 20260.480.490.460.470.47-5.36%1,963,983
Mar 25, 20260.490.500.460.500.5016.17%7,510,334
Mar 24, 20260.450.450.420.430.43-3.48%8,404,111
Mar 23, 20260.460.460.420.450.451.04%3,080,952
Mar 20, 20260.430.450.430.440.441.08%1,667,687
Mar 19, 20260.440.440.430.440.44-1.87%748,337
Mar 18, 20260.450.460.430.440.44-3.11%1,649,629
Mar 17, 20260.440.480.440.460.46-0.20%1,551,525
Mar 16, 20260.460.480.450.460.46-1.16%1,464,152
Mar 13, 20260.460.470.440.470.47-0.85%2,459,943
Mar 12, 20260.470.480.450.470.47-0.13%1,235,096
Mar 11, 20260.490.490.460.470.47-3.33%1,905,194
Mar 10, 20260.480.500.470.490.49-0.55%1,753,370
Mar 9, 20260.480.500.450.490.491.88%1,978,746
Mar 6, 20260.490.500.470.480.48-3.73%2,291,097
Mar 5, 20260.490.510.480.500.50-0.08%4,430,961
Mar 4, 20260.510.520.490.500.50-1.23%2,120,171
Mar 3, 20260.500.510.470.510.510.66%2,569,767
Mar 2, 20260.460.510.460.500.506.95%2,978,794
Feb 27, 20260.470.470.460.470.47-1.14%1,839,611
Feb 26, 20260.510.510.450.470.47-6.19%3,912,232
Feb 25, 20260.490.520.470.510.514.55%4,016,294
Feb 24, 20260.460.480.450.480.482.22%2,758,696
Feb 23, 20260.470.480.450.470.471.11%3,562,755
Feb 20, 20260.470.470.430.470.471.45%2,913,651
Feb 19, 20260.420.470.410.460.469.72%3,291,733
Feb 18, 20260.400.430.400.420.427.13%1,678,299
Feb 17, 20260.410.430.390.390.39-6.14%3,500,387
Feb 13, 20260.420.440.410.420.421.87%1,945,006
Feb 12, 20260.440.440.410.410.41-5.17%3,562,673
Feb 11, 20260.450.450.410.430.43-2.72%4,013,610
Feb 10, 20260.440.500.430.450.453.53%4,883,861
Feb 9, 20260.420.450.400.430.433.61%3,499,259
Feb 6, 20260.400.430.390.420.423.75%6,046,383
Feb 5, 20260.410.420.380.400.40-5.99%11,277,868
Feb 4, 20260.450.450.410.430.43-4.89%6,623,318
Feb 3, 20260.490.490.430.450.45-5.27%8,656,708
Feb 2, 20260.500.520.450.470.472.67%14,477,060
Jan 30, 20260.570.570.460.460.46-21.35%37,004,333
Jan 29, 20260.670.680.560.580.58-68.04%89,828,098
Jan 28, 20262.172.181.741.831.83-13.68%6,817,242
Jan 27, 20262.182.272.052.122.12-2.75%5,318,710
Jan 26, 20262.152.302.052.182.184.31%7,209,342
Jan 23, 20262.072.151.952.092.090.97%4,578,787
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