Fractyl Health Inc. Commo... (GUTS)
1.52
-0.04 (-2.56%)
At close: Mar 04, 2025, 11:19 AM
GUTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.58 | 1.64 | 1.45 | 1.56 | 0.00 | 0.00% | 278,086 |
| 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 |
| Jan 22, 2025 | 1.81 | 1.93 | 1.80 | 1.88 | 0.06 | 3.30% | 266,600 |
| Jan 21, 2025 | 1.85 | 1.89 | 1.78 | 1.82 | 0.02 | 1.11% | 318,538 |
| Jan 17, 2025 | 1.82 | 1.87 | 1.77 | 1.80 | -0.01 | -0.55% | 236,905 |
| Jan 16, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | -0.02 | -1.09% | 194,100 |
| Jan 15, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 0.04 | 2.23% | 254,923 |
| Jan 14, 2025 | 1.98 | 1.99 | 1.77 | 1.79 | -0.16 | -8.21% | 499,900 |
| Jan 13, 2025 | 2.09 | 2.10 | 1.80 | 1.95 | 0.10 | 5.41% | 1,869,800 |
| Jan 10, 2025 | 1.90 | 2.01 | 1.81 | 1.85 | -0.05 | -2.63% | 251,322 |
| Jan 8, 2025 | 2.02 | 2.02 | 1.88 | 1.90 | -0.12 | -5.94% | 269,006 |
| Jan 7, 2025 | 2.15 | 2.17 | 1.96 | 2.02 | -0.04 | -1.94% | 254,400 |
| Jan 6, 2025 | 2.20 | 2.24 | 2.06 | 2.06 | -0.14 | -6.36% | 261,400 |
| Jan 3, 2025 | 2.15 | 2.23 | 2.12 | 2.20 | 0.07 | 3.29% | 200,718 |
| Jan 2, 2025 | 2.11 | 2.26 | 2.09 | 2.13 | 0.07 | 3.40% | 329,278 |
| Dec 31, 2024 | 2.04 | 2.10 | 2.01 | 2.06 | 0.03 | 1.48% | 308,800 |
| Dec 30, 2024 | 1.95 | 2.15 | 1.91 | 2.03 | 0.06 | 3.05% | 351,755 |
| Dec 27, 2024 | 2.04 | 2.08 | 1.95 | 1.97 | -0.09 | -4.37% | 262,983 |
| Dec 26, 2024 | 1.92 | 2.11 | 1.90 | 2.06 | 0.14 | 7.29% | 403,100 |
| Dec 24, 2024 | 1.91 | 1.94 | 1.85 | 1.92 | 0.02 | 1.05% | 132,301 |
| Dec 23, 2024 | 1.78 | 1.91 | 1.78 | 1.90 | 0.11 | 6.15% | 305,380 |
| Dec 20, 2024 | 1.80 | 1.86 | 1.75 | 1.79 | -0.03 | -1.65% | 458,900 |
| Dec 19, 2024 | 1.92 | 1.97 | 1.80 | 1.82 | -0.08 | -4.21% | 339,996 |
| Dec 18, 2024 | 2.03 | 2.13 | 1.84 | 1.90 | -0.12 | -5.94% | 460,876 |
| Dec 17, 2024 | 2.07 | 2.07 | 1.99 | 2.02 | -0.09 | -4.27% | 334,246 |