Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,117.00 +254.58 (+0.42%) CMC Crypto 200
1,262.94 -95.07 (-7.01%)
Fractyl Health, Inc. (GUTS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.30 | 6.41 | 6.12 | 6.19 | 6.19 | 149,200 |
| 09 May 2024 | 6.12 | 6.40 | 6.00 | 6.22 | 6.22 | 139,800 |
| 08 May 2024 | 6.29 | 6.34 | 6.02 | 6.06 | 6.06 | 191,300 |
| 07 May 2024 | 6.45 | 6.45 | 6.25 | 6.36 | 6.36 | 138,500 |
| 06 May 2024 | 6.51 | 6.67 | 6.33 | 6.34 | 6.34 | 160,800 |
| 03 May 2024 | 6.69 | 6.69 | 6.50 | 6.51 | 6.51 | 86,300 |
| 02 May 2024 | 6.77 | 6.77 | 6.29 | 6.51 | 6.51 | 136,600 |
| 01 May 2024 | 6.78 | 6.85 | 6.57 | 6.70 | 6.70 | 107,000 |
| 30 Apr 2024 | 7.03 | 7.03 | 6.68 | 6.76 | 6.76 | 98,400 |
| 29 Apr 2024 | 6.84 | 7.03 | 6.47 | 6.98 | 6.98 | 116,100 |
| 26 Apr 2024 | 6.69 | 6.88 | 6.47 | 6.70 | 6.70 | 111,800 |
| 25 Apr 2024 | 6.13 | 6.72 | 6.02 | 6.72 | 6.72 | 150,100 |
| 24 Apr 2024 | 6.84 | 6.84 | 6.09 | 6.29 | 6.29 | 195,500 |
| 23 Apr 2024 | 6.47 | 6.79 | 6.47 | 6.55 | 6.55 | 145,600 |
| 22 Apr 2024 | 6.62 | 6.78 | 6.30 | 6.54 | 6.54 | 120,200 |
| 19 Apr 2024 | 6.53 | 6.75 | 6.51 | 6.55 | 6.55 | 101,200 |
| 18 Apr 2024 | 6.55 | 6.79 | 6.51 | 6.57 | 6.57 | 69,600 |
| 17 Apr 2024 | 6.97 | 7.19 | 6.52 | 6.64 | 6.64 | 94,800 |
| 16 Apr 2024 | 6.62 | 6.93 | 6.46 | 6.83 | 6.83 | 80,000 |
| 15 Apr 2024 | 6.67 | 7.18 | 6.54 | 6.65 | 6.65 | 105,000 |
| 12 Apr 2024 | 6.97 | 7.05 | 6.45 | 6.51 | 6.51 | 317,100 |
| 11 Apr 2024 | 7.08 | 7.55 | 6.63 | 6.86 | 6.86 | 179,900 |
| 10 Apr 2024 | 7.30 | 7.40 | 6.86 | 7.00 | 7.00 | 163,500 |
| 09 Apr 2024 | 7.68 | 7.72 | 7.35 | 7.42 | 7.42 | 94,200 |
| 08 Apr 2024 | 7.38 | 7.73 | 7.31 | 7.64 | 7.64 | 121,500 |
| 05 Apr 2024 | 7.45 | 7.82 | 7.21 | 7.36 | 7.36 | 110,000 |
| 04 Apr 2024 | 7.50 | 7.84 | 7.30 | 7.48 | 7.48 | 152,800 |
| 03 Apr 2024 | 6.80 | 7.59 | 6.53 | 7.35 | 7.35 | 271,900 |
| 02 Apr 2024 | 7.08 | 7.40 | 6.50 | 6.74 | 6.74 | 375,800 |
| 01 Apr 2024 | 5.79 | 7.74 | 5.75 | 7.45 | 7.45 | 1,913,800 |
| 28 Mar 2024 | 7.17 | 7.97 | 6.90 | 7.40 | 7.40 | 244,700 |
| 27 Mar 2024 | 7.72 | 7.99 | 7.10 | 7.20 | 7.20 | 154,700 |
| 26 Mar 2024 | 7.79 | 8.37 | 7.62 | 7.68 | 7.68 | 262,300 |
| 25 Mar 2024 | 7.38 | 8.18 | 7.25 | 7.78 | 7.78 | 324,100 |
| 22 Mar 2024 | 7.18 | 7.47 | 7.17 | 7.43 | 7.43 | 174,600 |
| 21 Mar 2024 | 6.92 | 7.48 | 6.68 | 7.28 | 7.28 | 177,000 |
| 20 Mar 2024 | 6.42 | 6.93 | 6.41 | 6.86 | 6.86 | 157,900 |
| 19 Mar 2024 | 6.31 | 6.77 | 6.10 | 6.51 | 6.51 | 209,900 |
| 18 Mar 2024 | 6.66 | 6.66 | 5.92 | 6.25 | 6.25 | 261,200 |
| 15 Mar 2024 | 6.58 | 6.93 | 6.35 | 6.35 | 6.35 | 478,000 |
| 14 Mar 2024 | 6.85 | 6.99 | 6.11 | 6.75 | 6.75 | 493,300 |
| 13 Mar 2024 | 7.00 | 7.21 | 6.62 | 6.80 | 6.80 | 421,000 |
| 12 Mar 2024 | 9.01 | 9.04 | 6.59 | 7.11 | 7.11 | 1,863,400 |
| 11 Mar 2024 | 8.54 | 8.62 | 7.81 | 7.93 | 7.93 | 317,600 |
| 08 Mar 2024 | 9.10 | 9.19 | 8.33 | 8.33 | 8.33 | 333,100 |
| 07 Mar 2024 | 9.07 | 9.36 | 8.85 | 9.10 | 9.10 | 211,000 |
| 06 Mar 2024 | 9.31 | 9.66 | 8.81 | 9.00 | 9.00 | 224,100 |
| 05 Mar 2024 | 10.10 | 10.18 | 9.19 | 9.30 | 9.30 | 210,600 |
| 04 Mar 2024 | 10.25 | 10.50 | 9.73 | 10.14 | 10.14 | 463,900 |
| 01 Mar 2024 | 9.30 | 10.43 | 8.95 | 10.07 | 10.07 | 637,100 |
| 29 Feb 2024 | 9.50 | 9.78 | 8.92 | 9.00 | 9.00 | 426,700 |
| 28 Feb 2024 | 9.90 | 10.35 | 8.62 | 9.50 | 9.50 | 1,183,800 |
| 27 Feb 2024 | 8.28 | 9.85 | 7.92 | 9.12 | 9.12 | 1,231,000 |
| 26 Feb 2024 | 8.57 | 8.60 | 7.47 | 7.60 | 7.60 | 527,600 |
| 23 Feb 2024 | 8.65 | 9.00 | 8.20 | 8.33 | 8.33 | 294,100 |
| 22 Feb 2024 | 8.29 | 8.94 | 8.02 | 8.30 | 8.30 | 153,000 |
| 21 Feb 2024 | 8.13 | 8.77 | 8.10 | 8.21 | 8.21 | 93,800 |
| 20 Feb 2024 | 8.38 | 9.34 | 7.81 | 8.13 | 8.13 | 678,300 |
| 16 Feb 2024 | 8.03 | 8.30 | 7.32 | 8.03 | 8.03 | 236,800 |
| 15 Feb 2024 | 7.40 | 8.44 | 7.26 | 8.03 | 8.03 | 239,000 |
| 14 Feb 2024 | 8.00 | 8.50 | 7.10 | 7.41 | 7.41 | 313,400 |
| 13 Feb 2024 | 8.45 | 8.90 | 6.91 | 7.56 | 7.56 | 364,700 |
| 12 Feb 2024 | 10.05 | 10.05 | 8.23 | 8.59 | 8.59 | 337,600 |
| 09 Feb 2024 | 10.40 | 10.40 | 9.50 | 10.03 | 10.03 | 588,900 |
| 08 Feb 2024 | 10.69 | 10.69 | 10.25 | 10.40 | 10.40 | 128,000 |
| 07 Feb 2024 | 10.40 | 10.60 | 10.20 | 10.48 | 10.48 | 321,500 |
| 06 Feb 2024 | 11.44 | 11.55 | 10.30 | 10.40 | 10.40 | 363,700 |
| 05 Feb 2024 | 13.91 | 13.99 | 10.93 | 11.10 | 11.10 | 770,700 |
| 02 Feb 2024 | 13.75 | 14.50 | 12.70 | 12.85 | 12.85 | 2,940,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.