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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.430	1.460	1.270	1.350	283,060	-0.08(-5.59%)
Mar 10, 2025	1.400	1.450	1.400	1.430	155,231	+0.02(+1.42%)
Mar 07, 2025	1.630	1.630	1.400	1.410	258,850	-0.16(-10.19%)
Mar 06, 2025	1.600	1.669	1.570	1.570	221,333	-0.02(-1.26%)
Mar 05, 2025	1.540	1.600	1.500	1.590	240,680	+0.09(+6.00%)
Mar 04, 2025	1.480	1.641	1.400	1.500	288,772	-0.06(-3.85%)
Mar 03, 2025	1.580	1.639	1.450	1.560	287,264	+0.00(+0.00%)
Feb 28, 2025	1.470	1.560	1.420	1.560	202,322	+0.10(+6.85%)
Feb 27, 2025	1.440	1.480	1.390	1.460	224,877	+0.07(+5.04%)
Feb 26, 2025	1.460	1.500	1.380	1.390	142,388	-0.06(-4.14%)
Feb 25, 2025	1.410	1.465	1.370	1.450	250,460	+0.04(+2.84%)
Feb 24, 2025	1.440	1.512	1.400	1.410	230,097	-0.01(-0.70%)
Feb 21, 2025	1.490	1.490	1.410	1.420	127,239	-0.04(-2.74%)
Feb 20, 2025	1.450	1.540	1.440	1.460	157,239	+0.01(+0.69%)
Feb 19, 2025	1.530	1.560	1.450	1.450	282,710	-0.08(-5.23%)
Feb 18, 2025	1.600	1.630	1.510	1.530	254,139	-0.05(-3.16%)
Feb 14, 2025	1.670	1.700	1.525	1.580	308,368	-0.08(-4.82%)
Feb 13, 2025	1.510	1.660	1.495	1.660	274,572	+0.18(+12.16%)
Feb 12, 2025	1.440	1.520	1.430	1.480	120,021	+0.04(+2.78%)
Feb 11, 2025	1.480	1.519	1.370	1.440	311,107	-0.05(-3.36%)
Feb 10, 2025	1.570	1.570	1.490	1.490	379,118	-0.02(-1.32%)
Feb 07, 2025	1.630	1.640	1.510	1.510	282,938	-0.10(-6.21%)
Feb 06, 2025	1.650	1.687	1.600	1.610	280,169	-0.03(-1.83%)
Feb 05, 2025	1.560	1.680	1.520	1.640	393,680	+0.10(+6.84%)
Feb 04, 2025	1.700	1.780	1.520	1.535	621,823	-0.17(-9.71%)
Feb 03, 2025	1.780	1.820	1.680	1.700	583,784	-0.14(-7.61%)
Jan 31, 2025	1.810	1.940	1.785	1.840	1,202,455	-0.10(-5.15%)
Jan 30, 2025	2.040	2.134	1.900	1.940	207,131	-0.08(-3.96%)
Jan 29, 2025	1.990	2.060	1.965	2.020	157,878	+0.03(+1.51%)
Jan 28, 2025	2.040	2.075	1.970	1.990	132,137	-0.05(-2.69%)
Jan 27, 2025	2.060	2.185	2.020	2.045	384,409	-0.04(-2.15%)
Jan 24, 2025	2.020	2.100	1.965	2.090	259,906	+0.04(+1.95%)
Jan 23, 2025	1.850	2.050	1.850	2.050	460,387	+0.17(+9.04%)
Jan 22, 2025	1.810	1.925	1.797	1.880	263,874	+0.06(+3.58%)
Jan 21, 2025	1.850	1.890	1.780	1.815	317,500	+0.01(+0.83%)
Jan 17, 2025	1.820	1.870	1.770	1.800	236,905	-0.01(-0.55%)
Jan 16, 2025	1.810	1.843	1.785	1.810	185,262	-0.02(-1.09%)
Jan 15, 2025	1.820	1.840	1.770	1.830	248,742	+0.04(+2.23%)
Jan 14, 2025	1.980	1.987	1.770	1.790	495,874	-0.16(-8.21%)
Jan 13, 2025	2.090	2.100	1.800	1.950	1,867,855	+0.10(+5.41%)
Jan 10, 2025	1.900	2.009	1.810	1.850	251,322	-0.05(-2.63%)
Jan 08, 2025	2.020	2.020	1.880	1.900	269,006	-0.12(-5.94%)
Jan 07, 2025	2.150	2.170	1.960	2.020	253,792	-0.04(-1.94%)
Jan 06, 2025	2.200	2.238	2.055	2.060	260,950	-0.14(-6.36%)
Jan 03, 2025	2.150	2.225	2.120	2.200	200,718	+0.07(+3.29%)