Fractyl Health Inc. Commo...

1.11
-0.03 (-2.63%)
At close: Apr 04, 2025, 3:59 PM
1.17
5.41%
After-hours: Apr 04, 2025, 05:44 PM EDT

Fractyl Health Common Stock Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.13 1.20 1.10 1.14 -0.02 -1.72% 338,080
Apr 2, 2025 1.10 1.17 1.10 1.16 0.05 4.50% 184,766
Apr 1, 2025 1.27 1.27 1.10 1.11 -0.08 -6.72% 372,108
Mar 31, 2025 1.22 1.23 1.15 1.19 -0.05 -4.03% 166,669
Mar 28, 2025 1.26 1.32 1.22 1.24 -0.02 -1.59% 122,400
Mar 27, 2025 1.25 1.29 1.23 1.26 -0.01 -0.79% 104,438
Mar 26, 2025 1.23 1.28 1.21 1.27 0.04 3.25% 113,615
Mar 25, 2025 1.32 1.33 1.21 1.23 -0.07 -5.38% 173,860
Mar 24, 2025 1.29 1.33 1.25 1.30 0.05 4.00% 139,993
Mar 21, 2025 1.21 1.26 1.19 1.25 0.02 1.63% 217,100
Mar 20, 2025 1.27 1.30 1.22 1.23 -0.03 -2.38% 115,049
Mar 19, 2025 1.25 1.27 1.21 1.26 0.03 2.44% 159,141
Mar 18, 2025 1.25 1.27 1.21 1.23 -0.04 -3.15% 129,300
Mar 17, 2025 1.29 1.30 1.23 1.27 -0.01 -0.78% 288,500
Mar 14, 2025 1.24 1.32 1.21 1.28 0.07 5.79% 214,414
Mar 13, 2025 1.37 1.37 1.16 1.21 -0.15 -11.03% 385,974
Mar 12, 2025 1.37 1.38 1.35 1.36 0.01 0.74% 125,848
Mar 11, 2025 1.43 1.46 1.27 1.35 -0.08 -5.59% 283,100
Mar 10, 2025 1.40 1.45 1.40 1.43 0.02 1.42% 155,243
Mar 7, 2025 1.63 1.63 1.40 1.41 -0.16 -10.19% 258,850
Mar 6, 2025 1.60 1.67 1.57 1.57 -0.02 -1.26% 221,451
Mar 5, 2025 1.54 1.60 1.50 1.59 0.09 6.00% 240,999
Mar 4, 2025 1.48 1.64 1.40 1.50 -0.06 -3.85% 288,797
Mar 3, 2025 1.58 1.64 1.45 1.56 0.00 0.00% 288,400
Feb 28, 2025 1.47 1.56 1.42 1.56 0.10 6.85% 202,322
Feb 27, 2025 1.44 1.48 1.39 1.46 0.07 5.04% 225,400
Feb 26, 2025 1.46 1.50 1.38 1.39 -0.06 -4.14% 142,454
Feb 25, 2025 1.41 1.47 1.37 1.45 0.04 2.84% 251,800
Feb 24, 2025 1.44 1.51 1.40 1.41 -0.01 -0.70% 233,745
Feb 21, 2025 1.49 1.49 1.41 1.42 -0.04 -2.74% 127,239
Feb 20, 2025 1.45 1.54 1.44 1.46 0.01 0.69% 160,400
Feb 19, 2025 1.53 1.56 1.45 1.45 -0.08 -5.23% 283,234
Feb 18, 2025 1.60 1.63 1.51 1.53 -0.05 -3.16% 254,475
Feb 14, 2025 1.67 1.70 1.53 1.58 -0.08 -4.82% 308,368
Feb 13, 2025 1.51 1.66 1.50 1.66 0.18 12.16% 284,600
Feb 12, 2025 1.44 1.52 1.43 1.48 0.04 2.78% 120,031
Feb 11, 2025 1.48 1.52 1.37 1.44 -0.05 -3.36% 311,307
Feb 10, 2025 1.57 1.57 1.49 1.49 -0.02 -1.32% 379,227
Feb 7, 2025 1.63 1.64 1.51 1.51 -0.10 -6.21% 282,938
Feb 6, 2025 1.65 1.69 1.60 1.61 -0.03 -1.83% 280,202
Feb 5, 2025 1.56 1.68 1.52 1.64 0.10 6.49% 393,710
Feb 4, 2025 1.70 1.78 1.52 1.54 -0.16 -9.41% 623,800
Feb 3, 2025 1.78 1.82 1.68 1.70 -0.14 -7.61% 584,723
Jan 31, 2025 1.81 1.94 1.79 1.84 -0.10 -5.15% 1,202,455
Jan 30, 2025 2.04 2.13 1.90 1.94 -0.08 -3.96% 207,231
Jan 29, 2025 1.99 2.06 1.97 2.02 0.03 1.51% 157,980
Jan 28, 2025 2.04 2.08 1.97 1.99 -0.06 -2.93% 132,728
Jan 27, 2025 2.06 2.19 2.02 2.05 -0.04 -1.91% 384,537
Jan 24, 2025 2.02 2.10 1.97 2.09 0.04 1.95% 259,906
Jan 23, 2025 1.85 2.05 1.85 2.05 0.17 9.04% 461,027