NASDAQ : GUTS
Fractyl Health, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.9765 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fractyl Health, Inc. (GUTS) closed at 0.9765 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.96 | 0.9798 | 0.9 | 0.9765 | 386,980 | -1.51% |
| 2026-10-29 | 0.8932 | 1.02 | 0.8591 | 0.9915 | 710,862 | +11.40% |
| 2026-10-28 | 0.8908 | 0.9131 | 0.8207 | 0.89 | 582,038 | +1.14% |
| 2026-10-27 | 1.06 | 1.06 | 0.851 | 0.88 | 1,219,275 | -17.76% |
| 2026-10-26 | 1.08 | 1.12 | 1.02 | 1.07 | 363,049 | -0.93% |
| 2026-10-23 | 1.15 | 1.16 | 1.06 | 1.08 | 437,901 | -4.42% |
| 2026-10-22 | 1.23 | 1.25 | 1.12 | 1.13 | 521,669 | -1.74% |
| 2026-10-21 | 1.36 | 1.37 | 1.11 | 1.15 | 1,012,395 | -13.53% |
| 2026-10-20 | 1.39 | 1.48 | 1.33 | 1.33 | 477,955 | -3.62% |
| 2026-10-19 | 1.44 | 1.52 | 1.37 | 1.38 | 1,149,551 | -10.97% |
| 2026-10-16 | 2.14 | 2.3 | 1.53 | 1.55 | 15,098,473 | -62.74% |
| 2026-10-15 | 4.03 | 4.21 | 3.92 | 4.16 | 99,607 | +1.96% |
| 2026-10-14 | 4.05 | 4.21 | 3.78 | 4.08 | 197,273 | +1.37% |
| 2026-10-13 | 4.46 | 4.5 | 4 | 4.025 | 223,648 | -8.73% |
| 2026-10-12 | 4.41 | 4.58 | 4.346 | 4.41 | 134,623 | -0.23% |
| 2026-10-09 | 4.21 | 4.55 | 4.2 | 4.42 | 198,300 | +4.49% |
| 2026-10-08 | 4.5 | 4.53 | 4.14 | 4.23 | 300,542 | -6.42% |
| 2026-10-07 | 4.53 | 4.73 | 4.431 | 4.52 | 104,497 | -1.09% |
| 2026-10-06 | 4.56 | 4.75 | 4.4 | 4.57 | 156,724 | +0.22% |
| 2026-10-05 | 4.8 | 4.815 | 4.33 | 4.56 | 291,221 | -6.54% |
| 2026-10-02 | 5.375 | 5.395 | 4.8 | 4.879 | 254,815 | -9.66% |
| 2026-10-01 | 6.005 | 6.17 | 5.104 | 5.401 | 462,331 | -17.32% |
| 2026-09-30 | 6.48 | 6.991 | 6.12 | 6.533 | 179,479 | +4.69% |
| 2026-09-29 | 5.633 | 6.266 | 5.544 | 6.24 | 139,711 | +10.40% |
| 2026-09-28 | 5.808 | 5.808 | 5.454 | 5.652 | 116,678 | -3.01% |
| 2026-09-25 | 5.82 | 5.987 | 5.34 | 5.827 | 272,059 | +3.34% |
| 2026-09-24 | 5.664 | 5.827 | 5.402 | 5.639 | 129,336 | -3.23% |
| 2026-09-23 | 6.619 | 6.704 | 5.467 | 5.827 | 393,881 | -12.19% |
| 2026-09-22 | 6.96 | 7.198 | 6.568 | 6.636 | 93,258 | -3.27% |
| 2026-09-21 | 7.56 | 7.56 | 6.85 | 6.86 | 57,107 | -4.72% |
| 2026-09-18 | 7.176 | 7.2 | 7.032 | 7.2 | 151,893 | +1.56% |
| 2026-09-17 | 6.804 | 7.2 | 6.804 | 7.09 | 62,742 | +5.03% |
| 2026-09-16 | 6.756 | 7.44 | 6.66 | 6.75 | 71,727 | -0.44% |
| 2026-09-15 | 7.2 | 7.368 | 6.72 | 6.78 | 145,070 | -7.62% |
| 2026-09-14 | 7.573 | 7.8 | 7.02 | 7.339 | 163,731 | -4.44% |
| 2026-09-11 | 7.736 | 7.956 | 7.573 | 7.68 | 62,651 | -0.48% |
| 2026-09-10 | 8.026 | 8.026 | 7.681 | 7.717 | 54,995 | +0.48% |
| 2026-09-09 | 8.22 | 8.64 | 7.68 | 7.68 | 121,037 | -6.60% |
| 2026-09-08 | 8.4 | 8.535 | 8.16 | 8.222 | 70,228 | -1.64% |
| 2026-09-04 | 8.274 | 8.399 | 8.184 | 8.359 | 36,704 | +1.35% |
| 2026-09-03 | 8.567 | 8.569 | 8.244 | 8.248 | 205,239 | -2.75% |
| 2026-09-02 | 8.808 | 9.06 | 8.296 | 8.48 | 221,169 | -0.20% |
| 2026-09-01 | 8.28 | 9.239 | 8.225 | 8.497 | 423,209 | -0.38% |
| 2026-08-31 | 8.16 | 8.625 | 8.16 | 8.53 | 148,426 | +7.86% |
| 2026-08-28 | 8.887 | 9.108 | 7.74 | 7.908 | 198,389 | -11.16% |
| 2026-08-27 | 8.82 | 9.239 | 8.82 | 8.902 | 64,021 | +0.64% |
| 2026-08-26 | 9.403 | 9.403 | 8.771 | 8.845 | 96,070 | -5.96% |
| 2026-08-25 | 9.252 | 9.719 | 8.912 | 9.406 | 135,932 | +4.51% |
| 2026-08-24 | 9.66 | 9.708 | 8.76 | 9 | 103,585 | -3.85% |
| 2026-08-21 | 8.22 | 9.72 | 8.22 | 9.36 | 282,572 | +13.85% |
| 2026-08-20 | 8.448 | 8.532 | 8.041 | 8.221 | 65,324 | -0.13% |
| 2026-08-19 | 8.7 | 8.981 | 8.232 | 8.232 | 66,022 | -4.34% |
| 2026-08-18 | 7.919 | 8.976 | 7.919 | 8.605 | 127,214 | +8.65% |
| 2026-08-17 | 8.16 | 8.549 | 7.92 | 7.92 | 74,019 | -2.94% |
| 2026-08-14 | 8.124 | 8.4 | 7.883 | 8.16 | 63,822 | +2.72% |
| 2026-08-13 | 8.274 | 8.4 | 7.944 | 7.944 | 74,993 | -4.89% |
| 2026-08-12 | 8.436 | 8.436 | 8.161 | 8.352 | 45,418 | -0.83% |
| 2026-08-11 | 7.68 | 8.43 | 7.68 | 8.422 | 135,201 | +3.97% |
| 2026-08-10 | 8.64 | 8.76 | 8.1 | 8.1 | 127,112 | -3.52% |
| 2026-08-07 | 8.364 | 8.639 | 8.28 | 8.395 | 87,965 | +1.83% |
| 2026-08-06 | 8.278 | 8.494 | 8.244 | 8.244 | 63,706 | +0.29% |
| 2026-08-05 | 8.339 | 8.639 | 8.22 | 8.22 | 120,072 | +0.00% |
| 2026-08-04 | 8.304 | 8.46 | 8.22 | 8.22 | 58,855 | +1.15% |
| 2026-08-03 | 8.4 | 8.432 | 8.126 | 8.126 | 55,143 | -1.14% |
| 2026-07-31 | 8.398 | 8.4 | 8.066 | 8.22 | 51,842 | -0.72% |
| 2026-07-30 | 8.46 | 8.676 | 8.28 | 8.28 | 61,510 | +0.00% |
| 2026-07-29 | 8.88 | 8.97 | 8.28 | 8.28 | 106,955 | -4.51% |
| 2026-07-28 | 9.36 | 9.72 | 8.671 | 8.671 | 226,059 | -9.79% |
| 2026-07-27 | 9.511 | 9.839 | 9.029 | 9.612 | 135,241 | +3.62% |
| 2026-07-24 | 9.108 | 9.402 | 9 | 9.276 | 147,263 | +2.15% |
| 2026-07-23 | 9.096 | 9.332 | 8.76 | 9.08 | 186,916 | -0.17% |
| 2026-07-22 | 9.254 | 9.719 | 9 | 9.096 | 192,339 | -1.69% |
| 2026-07-21 | 9.24 | 9.434 | 9 | 9.252 | 174,631 | -1.26% |
| 2026-07-20 | 9.79 | 10.068 | 9.246 | 9.37 | 215,582 | -3.60% |
| 2026-07-17 | 10.162 | 10.252 | 9.601 | 9.72 | 119,789 | -5.19% |
| 2026-07-16 | 10.644 | 11.171 | 9.979 | 10.252 | 221,791 | -6.12% |
| 2026-07-15 | 10.081 | 12.24 | 9.842 | 10.92 | 1,014,385 | +13.75% |
| 2026-07-14 | 9.14 | 9.9 | 9 | 9.6 | 114,780 | +5.03% |
| 2026-07-13 | 9.581 | 9.708 | 9.103 | 9.14 | 48,808 | -3.91% |
| 2026-07-10 | 9.389 | 9.71 | 9.044 | 9.512 | 53,515 | +0.15% |
| 2026-07-09 | 9.36 | 9.607 | 9 | 9.498 | 36,877 | +3.86% |
| 2026-07-08 | 9.576 | 9.576 | 9.06 | 9.145 | 64,583 | -4.26% |
| 2026-07-07 | 9.72 | 9.72 | 9.264 | 9.552 | 36,845 | -1.23% |
| 2026-07-06 | 9.278 | 9.838 | 9.148 | 9.671 | 116,503 | +5.76% |
| 2026-07-02 | 9.36 | 9.66 | 9.12 | 9.144 | 70,206 | -2.62% |
| 2026-07-01 | 9.96 | 9.96 | 9.39 | 9.39 | 86,983 | -1.50% |
| 2026-06-30 | 9.36 | 9.791 | 9.24 | 9.533 | 45,381 | -0.15% |
| 2026-06-29 | 9.085 | 9.6 | 9.04 | 9.547 | 44,284 | +7.08% |
| 2026-06-26 | 9.36 | 9.78 | 8.916 | 8.916 | 127,195 | -7.00% |
| 2026-06-25 | 9.308 | 9.719 | 9.241 | 9.587 | 58,314 | +3.08% |
| 2026-06-24 | 9.925 | 10.127 | 9.3 | 9.3 | 76,856 | -6.29% |
| 2026-06-23 | 9.972 | 10.192 | 9.84 | 9.924 | 49,495 | -4.83% |
| 2026-06-22 | 10.3 | 10.44 | 9.6 | 10.428 | 149,395 | +1.25% |
| 2026-06-18 | 10.466 | 10.799 | 9.943 | 10.3 | 117,542 | +0.98% |
| 2026-06-17 | 9.6 | 10.8 | 9.457 | 10.2 | 200,165 | +9.54% |
| 2026-06-16 | 10.435 | 10.435 | 9.312 | 9.312 | 575,621 | -8.71% |
| 2026-06-15 | 10.284 | 10.464 | 9.868 | 10.2 | 144,682 | +0.00% |
| 2026-06-12 | 9.108 | 10.361 | 8.88 | 10.2 | 258,830 | +17.42% |
| 2026-06-11 | 8.64 | 8.88 | 8.4 | 8.687 | 58,105 | -1.08% |
| 2026-06-10 | 8.16 | 9 | 8.132 | 8.782 | 93,923 | +10.19% |
| 2026-06-09 | 8.105 | 8.4 | 7.896 | 7.969 | 100,976 | -0.88% |
| 2026-06-08 | 8.16 | 8.28 | 7.932 | 8.04 | 71,932 | -1.27% |
| 2026-06-05 | 8.82 | 8.82 | 7.8 | 8.143 | 245,161 | -7.50% |
| 2026-06-04 | 9.342 | 9.73 | 8.4 | 8.803 | 180,718 | -3.47% |
| 2026-06-03 | 9.556 | 9.787 | 8.777 | 9.12 | 107,146 | -3.76% |
| 2026-06-02 | 10.348 | 10.348 | 9.396 | 9.476 | 129,615 | -8.94% |
| 2026-06-01 | 9.565 | 10.457 | 9.3 | 10.406 | 115,051 | +7.57% |
| 2026-05-29 | 9.768 | 9.96 | 9.48 | 9.674 | 132,974 | -4.14% |
| 2026-05-28 | 10.314 | 10.32 | 9.384 | 10.092 | 121,193 | -2.12% |
| 2026-05-27 | 11.027 | 11.092 | 10.274 | 10.31 | 87,684 | -6.38% |
| 2026-05-26 | 10.92 | 11.039 | 10.392 | 11.014 | 142,999 | +0.90% |
| 2026-05-22 | 11.4 | 11.4 | 10.447 | 10.915 | 157,360 | -1.13% |
| 2026-05-21 | 10.8 | 11.04 | 10.333 | 11.04 | 129,352 | -0.14% |
| 2026-05-20 | 10.067 | 11.056 | 9.54 | 11.056 | 141,902 | +12.75% |
| 2026-05-19 | 9.63 | 9.84 | 9.071 | 9.805 | 89,184 | +1.33% |
| 2026-05-18 | 10.56 | 10.56 | 9.025 | 9.677 | 185,461 | -6.30% |
| 2026-05-15 | 11.165 | 11.165 | 9.905 | 10.327 | 232,615 | -9.79% |
| 2026-05-14 | 12 | 12.36 | 10.92 | 11.448 | 425,057 | +0.60% |
| 2026-05-13 | 9.42 | 11.394 | 9.024 | 11.38 | 815,702 | +29.20% |
| 2026-05-12 | 9.719 | 9.719 | 8.808 | 8.808 | 182,277 | -4.55% |