ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GUTS Fractyl Health Inc

5.50
0.08 (1.48%)
Jun 18 2024 - Closed
Delayed by 15 minutes

GUTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 5.38 -0.04 -0.74% 5.38 5.46 5.17 124,283
Jun 17 2024 5.42 -0.22 -3.90% 5.70 5.74 5.27 120,118
Jun 14 2024 5.64 -0.28 -4.73% 5.92 6.18 5.58 104,575
Jun 13 2024 5.92 -0.18 -2.95% 6.11 6.30 5.86 119,981
Jun 12 2024 6.10 0.52 9.32% 5.785 6.20 5.705 147,985
Jun 11 2024 5.58 -0.92 -14.15% 6.44 6.44 5.58 275,210
Jun 10 2024 6.50 0.34 5.52% 6.14 6.54 6.11 107,638
Jun 07 2024 6.16 -0.31 -4.79% 6.50 6.57 6.04 112,623
Jun 06 2024 6.47 -0.43 -6.23% 6.85 7.05 6.47 126,058
Jun 05 2024 6.90 0.12 1.77% 6.59 7.01 6.5015 119,365
Jun 04 2024 6.78 0.09 1.35% 6.69 6.80 6.47 82,506
Jun 03 2024 6.69 -0.05 -0.74% 6.80 7.00 6.56 52,698
May 31 2024 6.74 0.02 0.30% 6.80 6.80 6.4772 61,055
May 30 2024 6.72 -0.04 -0.59% 6.76 6.90 6.56 53,469
May 29 2024 6.76 0.19 2.89% 6.50 6.90 6.36 104,444
May 28 2024 6.57 -0.89 -11.93% 7.19 7.4291 6.55 342,453
May 24 2024 7.46 -0.10 -1.32% 7.71 7.89 7.43 106,517
May 23 2024 7.56 -0.06 -0.79% 7.79 7.79 7.36 117,920
May 22 2024 7.62 0.34 4.67% 7.35 7.73 7.09 167,413
May 21 2024 7.28 0.31 4.45% 6.90 7.39 6.90 115,508
May 20 2024 6.97 -0.09 -1.27% 7.10 7.20 6.80 85,956
May 17 2024 7.06 0.37 5.53% 6.66 7.28 6.41 284,493
May 16 2024 6.69 -0.46 -6.43% 7.15 7.28 6.65 139,639
May 15 2024 7.15 0.53 8.01% 6.64 7.17 6.49 197,429
May 14 2024 6.62 0.52 8.52% 6.27 6.77 6.1289 249,593
May 13 2024 6.10 -0.09 -1.45% 6.31 6.48 6.02 179,568
May 10 2024 6.19 -0.03 -0.48% 6.30 6.41 6.1238 149,162
May 09 2024 6.22 0.16 2.64% 6.12 6.40 6.00 139,781
May 08 2024 6.06 -0.30 -4.72% 6.29 6.34 6.02 191,351
May 07 2024 6.36 0.02 0.32% 6.45 6.45 6.25 138,499
May 06 2024 6.34 -0.18 -2.76% 6.51 6.67 6.33 160,805
May 03 2024 6.52 0.01 0.15% 6.69 6.69 6.50 85,522
May 02 2024 6.51 -0.19 -2.84% 6.77 6.77 6.29 136,265
May 01 2024 6.70 -0.06 -0.89% 6.78 6.85 6.57 106,997
Apr 30 2024 6.76 -0.22 -3.15% 7.03 7.03 6.68 98,050
Apr 29 2024 6.98 0.28 4.18% 6.84 7.03 6.4679 116,135
Apr 26 2024 6.70 -0.02 -0.30% 6.69 6.88 6.47 111,800
Apr 25 2024 6.72 0.43 6.84% 6.13 6.72 6.02 105,899
Apr 24 2024 6.29 -0.26 -3.97% 6.84 6.84 6.0875 195,477
Apr 23 2024 6.55 0.01 0.15% 6.47 6.79 6.47 145,646
Apr 22 2024 6.54 -0.01 -0.15% 6.62 6.7748 6.30 120,195
Apr 19 2024 6.55 -0.02 -0.30% 6.53 6.75 6.51 101,456
Apr 18 2024 6.57 -0.07 -1.05% 6.55 6.79 6.51 69,622
Apr 17 2024 6.64 -0.19 -2.78% 6.97 7.19 6.52 94,476
Apr 16 2024 6.83 0.18 2.71% 6.62 6.935 6.4576 77,020
Apr 15 2024 6.65 0.14 2.15% 6.67 7.18 6.54 104,992
Apr 12 2024 6.51 -0.35 -5.10% 6.97 7.045 6.45 317,133
Apr 11 2024 6.86 -0.14 -2.00% 7.08 7.5459 6.625 179,829
Apr 10 2024 7.00 -0.42 -5.66% 7.30 7.40 6.865 162,802
Apr 09 2024 7.42 -0.22 -2.88% 7.68 7.7227 7.35 94,268
Apr 08 2024 7.64 0.28 3.80% 7.38 7.73 7.31 121,518
Apr 05 2024 7.36 -0.12 -1.60% 7.45 7.82 7.21 109,556
Apr 04 2024 7.48 0.13 1.77% 7.50 7.84 7.30 152,417
Apr 03 2024 7.35 0.61 9.05% 6.80 7.59 6.53 271,934
Apr 02 2024 6.74 -0.71 -9.53% 7.08 7.40 6.50 368,239
Apr 01 2024 7.45 0.05 0.68% 5.79 7.74 5.75 1,910,235
Mar 28 2024 7.40 0.20 2.78% 7.17 7.97 6.90 244,670
Mar 27 2024 7.20 -0.48 -6.25% 7.72 7.99 7.10 154,712
Mar 26 2024 7.68 -0.10 -1.29% 7.79 8.37 7.62 262,014
Mar 25 2024 7.78 0.35 4.71% 7.37 8.18 7.25 324,075
Mar 22 2024 7.43 0.15 2.06% 7.18 7.47 7.17 174,569
Mar 21 2024 7.28 0.42 6.12% 6.92 7.48 6.6764 177,016

Your Recent History

Delayed Upgrade Clock