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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	6.800	6.800	6.477	6.740	61,167	+0.02(+0.30%)
May 30, 2024	6.760	6.900	6.560	6.720	53,469	-0.04(-0.59%)
May 29, 2024	6.500	6.900	6.360	6.760	104,458	+0.19(+2.89%)
May 28, 2024	7.190	7.429	6.550	6.570	348,888	-0.89(-11.93%)
May 24, 2024	7.710	7.890	7.430	7.460	106,523	-0.10(-1.32%)
May 23, 2024	7.790	7.790	7.360	7.560	131,058	-0.06(-0.79%)
May 22, 2024	7.350	7.730	7.090	7.620	170,479	+0.34(+4.67%)
May 21, 2024	6.900	7.390	6.900	7.280	115,555	+0.31(+4.45%)
May 20, 2024	7.100	7.200	6.800	6.970	85,982	-0.09(-1.27%)
May 17, 2024	6.660	7.280	6.410	7.060	284,560	+0.37(+5.53%)
May 16, 2024	7.150	7.280	6.650	6.690	139,666	-0.46(-6.43%)
May 15, 2024	6.640	7.170	6.490	7.150	197,432	+0.53(+8.01%)
May 14, 2024	6.270	6.770	6.129	6.620	249,603	+0.52(+8.52%)
May 13, 2024	6.310	6.316	6.020	6.100	179,773	-0.09(-1.45%)
May 10, 2024	6.300	6.410	6.124	6.190	149,240	-0.03(-0.48%)
May 09, 2024	6.120	6.400	6.000	6.220	139,788	+0.16(+2.64%)
May 08, 2024	6.290	6.340	6.020	6.060	191,371	-0.30(-4.72%)
May 07, 2024	6.450	6.450	6.250	6.360	138,549	+0.02(+0.32%)
May 06, 2024	6.510	6.670	6.330	6.340	160,806	-0.17(-2.61%)
May 03, 2024	6.690	6.690	6.500	6.510	86,304	+0.00(+0.00%)
May 02, 2024	6.770	6.770	6.290	6.510	136,601	-0.19(-2.84%)
May 01, 2024	6.780	6.850	6.570	6.700	107,028	-0.06(-0.89%)
Apr 30, 2024	7.030	7.030	6.680	6.760	98,300	-0.22(-3.15%)
Apr 29, 2024	6.840	7.030	6.468	6.980	116,155	+0.28(+4.18%)
Apr 26, 2024	6.690	6.880	6.470	6.700	111,862	-0.02(-0.30%)
Apr 25, 2024	6.130	6.720	6.020	6.720	150,147	+0.43(+6.84%)
Apr 24, 2024	6.840	6.840	6.088	6.290	195,490	-0.26(-3.97%)
Apr 23, 2024	6.470	6.790	6.470	6.550	145,688	+0.01(+0.15%)
Apr 22, 2024	6.620	6.775	6.300	6.540	120,215	-0.01(-0.15%)
Apr 19, 2024	6.530	6.750	6.510	6.550	101,592	-0.02(-0.30%)
Apr 18, 2024	6.550	6.790	6.510	6.570	69,626	-0.07(-1.05%)
Apr 17, 2024	6.970	7.190	6.520	6.640	94,638	-0.19(-2.78%)
Apr 16, 2024	6.620	6.935	6.458	6.830	79,971	+0.18(+2.71%)
Apr 15, 2024	6.670	7.180	6.540	6.650	105,052	+0.14(+2.15%)
Apr 12, 2024	6.970	7.045	6.450	6.510	319,339	-0.35(-5.10%)
Apr 11, 2024	7.080	7.546	6.625	6.860	179,846	-0.14(-2.00%)
Apr 10, 2024	7.300	7.400	6.865	7.000	163,514	-0.42(-5.66%)
Apr 09, 2024	7.680	7.723	7.350	7.420	94,268	-0.22(-2.88%)
Apr 08, 2024	7.380	7.730	7.310	7.640	121,518	+0.28(+3.80%)
Apr 05, 2024	7.450	7.820	7.210	7.360	110,074	-0.12(-1.60%)
Apr 04, 2024	7.500	7.840	7.300	7.480	152,436	+0.13(+1.77%)
Apr 03, 2024	6.800	7.590	6.530	7.350	272,081	+0.61(+9.05%)
Apr 02, 2024	7.080	7.400	6.500	6.740	375,853	-0.71(-9.53%)
Apr 01, 2024	5.790	7.740	5.750	7.450	1,913,725	+0.05(+0.68%)
Mar 28, 2024	7.170	7.970	6.900	7.400	244,775	+0.20(+2.78%)
Mar 27, 2024	7.720	7.990	7.100	7.200	154,721	-0.48(-6.25%)
Mar 26, 2024	7.790	8.370	7.620	7.680	262,094	-0.10(-1.29%)
Mar 25, 2024	7.380	8.180	7.250	7.780	324,095	+0.35(+4.71%)
Mar 22, 2024	7.180	7.470	7.170	7.430	174,810	+0.15(+2.06%)
Mar 21, 2024	6.920	7.480	6.676	7.280	177,082	+0.42(+6.12%)
Mar 20, 2024	6.420	6.930	6.415	6.860	157,557	+0.35(+5.38%)
Mar 19, 2024	6.310	6.770	6.100	6.510	209,835	+0.26(+4.16%)
Mar 18, 2024	6.660	6.660	5.917	6.250	261,425	-0.10(-1.57%)
Mar 15, 2024	6.580	6.931	6.350	6.350	478,056	-0.40(-5.93%)
Mar 14, 2024	6.850	6.990	6.110	6.750	493,419	-0.05(-0.74%)
Mar 13, 2024	7.000	7.210	6.621	6.800	420,702	-0.31(-4.36%)
Mar 12, 2024	9.010	9.040	6.585	7.110	1,863,029	-0.82(-10.34%)
Mar 11, 2024	8.540	8.620	7.810	7.930	317,696	-0.40(-4.80%)
Mar 08, 2024	9.100	9.190	8.330	8.330	333,111	-0.77(-8.46%)
Mar 07, 2024	9.070	9.360	8.850	9.100	210,959	+0.10(+1.11%)
Mar 06, 2024	9.310	9.660	8.810	9.000	223,701	-0.30(-3.23%)
Mar 05, 2024	10.10	10.18	9.190	9.300	210,643	-0.84(-8.28%)
Mar 04, 2024	10.25	10.50	9.730	10.14	462,711	+0.07(+0.70%)