GUTS | FRACTYL HEALTH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FRACTYL HEALTH (GUTS)

NASDAQ

$0.65+$0.005 (+0.78%)

Price as of Sep 11, 2026 7:59 PM EDT

$101.9M
Market Cap
-37.25%
1-Year Change
Biotechnology
Industry

1 Month
-8.81%

Low Price$0.64

High Price$0.78
3 Months
-11.59%

Low Price$0.64

High Price$0.91
1 Year
-37.25%

Low Price$0.39

High Price$2.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.64	0.66	0.63	0.64	-0.48%	751,823
09/10/2026	0.67	0.67	0.64	0.64	+0.48%	659,943
09/09/2026	0.69	0.72	0.64	0.64	-6.60%	1,452,448
09/08/2026	0.70	0.71	0.68	0.69	-1.64%	842,424
09/04/2026	0.69	0.70	0.68	0.70	+1.35%	440,456
09/03/2026	0.71	0.71	0.69	0.69	-2.75%	2,462,880
09/02/2026	0.73	0.76	0.69	0.71	-0.20%	2,654,041
09/01/2026	0.69	0.77	0.69	0.71	-0.38%	5,078,512
08/31/2026	0.68	0.72	0.68	0.71	+7.86%	1,781,115
08/28/2026	0.74	0.76	0.65	0.66	-11.16%	2,380,669
08/27/2026	0.74	0.77	0.74	0.74	+0.64%	768,266
08/26/2026	0.78	0.78	0.73	0.74	-5.96%	1,152,842
08/25/2026	0.77	0.81	0.74	0.78	+4.51%	1,631,189
08/24/2026	0.81	0.81	0.73	0.75	-3.85%	1,243,026
08/21/2026	0.69	0.81	0.69	0.78	+13.85%	3,390,867
08/20/2026	0.70	0.71	0.67	0.69	-0.13%	783,912
08/19/2026	0.73	0.75	0.69	0.69	-4.34%	792,272
08/18/2026	0.66	0.75	0.66	0.72	+8.65%	1,526,574
08/17/2026	0.68	0.71	0.66	0.66	-2.94%	888,232
08/14/2026	0.68	0.70	0.66	0.68	+2.72%	765,874
08/13/2026	0.69	0.70	0.66	0.66	-4.89%	899,927
08/12/2026	0.70	0.70	0.68	0.70	-0.83%	537,126
08/11/2026	0.64	0.70	0.64	0.70	+3.97%	1,622,422
08/10/2026	0.72	0.73	0.68	0.68	-3.52%	1,525,349
08/10/2026	-$0.16 Earnings
08/07/2026	0.70	0.72	0.69	0.70	+1.83%	1,055,583
08/06/2026	0.69	0.71	0.69	0.69	+0.29%	764,482
08/05/2026	0.69	0.72	0.69	0.69	0.00%	1,440,867
08/04/2026	0.69	0.71	0.69	0.69	+1.15%	706,268
08/03/2026	0.70	0.70	0.68	0.68	-1.14%	661,721
07/31/2026	0.70	0.70	0.67	0.69	-0.72%	621,107
07/30/2026	0.71	0.72	0.69	0.69	0.00%	738,121
07/29/2026	0.74	0.75	0.69	0.69	-4.51%	1,283,462
07/28/2026	0.78	0.81	0.72	0.72	-9.79%	2,712,715
07/27/2026	0.79	0.82	0.75	0.80	+3.62%	1,622,904
07/24/2026	0.76	0.78	0.75	0.77	+2.15%	1,767,165
07/23/2026	0.76	0.78	0.73	0.76	-0.17%	2,243,004
07/22/2026	0.77	0.81	0.75	0.76	-1.69%	2,308,073
07/21/2026	0.77	0.79	0.75	0.77	-1.26%	2,095,575
07/20/2026	0.82	0.84	0.77	0.78	-3.60%	2,586,987
07/17/2026	0.85	0.85	0.80	0.81	-5.19%	1,437,471
07/16/2026	0.89	0.93	0.83	0.85	-6.12%	2,661,495
07/15/2026	0.84	1.02	0.82	0.91	+13.75%	12,172,634
07/14/2026	0.76	0.83	0.75	0.80	+5.03%	1,339,554
07/13/2026	0.80	0.81	0.76	0.76	-3.91%	585,707
07/10/2026	0.78	0.81	0.75	0.79	+0.15%	642,186
07/09/2026	0.78	0.80	0.75	0.79	+3.86%	442,530
07/08/2026	0.80	0.80	0.76	0.76	-4.26%	775,002
07/07/2026	0.81	0.81	0.77	0.80	-1.23%	442,152
07/06/2026	0.77	0.82	0.76	0.81	+5.76%	1,398,047
07/02/2026	0.78	0.81	0.76	0.76	-2.62%	842,477
07/01/2026	0.83	0.83	0.78	0.78	-1.50%	1,043,497
06/30/2026	0.78	0.82	0.77	0.79	-0.15%	544,584
06/29/2026	0.76	0.80	0.75	0.80	+7.08%	531,415
06/26/2026	0.78	0.82	0.74	0.74	-7.00%	1,526,351
06/25/2026	0.78	0.81	0.77	0.80	+3.08%	699,774
06/24/2026	0.83	0.84	0.78	0.78	-6.29%	922,278
06/23/2026	0.83	0.85	0.82	0.83	-4.83%	593,944
06/22/2026	0.86	0.87	0.80	0.87	+1.25%	1,792,748
06/18/2026	0.87	0.90	0.83	0.86	+0.98%	1,410,509
06/17/2026	0.80	0.90	0.79	0.85	+9.54%	2,401,987
06/16/2026	0.87	0.87	0.78	0.78	-8.71%	6,907,462
06/15/2026	0.86	0.87	0.82	0.85	0.00%	1,736,196
06/12/2026	0.76	0.86	0.74	0.85	+17.42%	3,105,976
06/11/2026	0.72	0.74	0.70	0.72	-1.08%	697,269
06/10/2026	0.68	0.75	0.68	0.73	+10.19%	1,127,084
06/09/2026	0.68	0.70	0.66	0.66	-0.88%	1,211,723
06/08/2026	0.68	0.69	0.66	0.67	-1.27%	863,188
06/05/2026	0.74	0.74	0.65	0.68	-7.50%	2,941,942
06/04/2026	0.78	0.81	0.70	0.73	-3.47%	2,168,620
06/03/2026	0.80	0.82	0.73	0.76	-3.76%	1,284,440
06/02/2026	0.86	0.86	0.78	0.79	-8.94%	1,555,382
06/01/2026	0.80	0.87	0.78	0.87	+7.57%	1,380,616
05/29/2026	0.81	0.83	0.79	0.81	-4.14%	1,595,691
05/28/2026	0.86	0.86	0.78	0.84	-2.12%	1,454,321
05/27/2026	0.92	0.92	0.86	0.86	-6.38%	1,052,218
05/26/2026	0.91	0.92	0.87	0.92	+0.90%	1,715,992
05/22/2026	0.95	0.95	0.87	0.91	-1.13%	1,888,321
05/21/2026	0.90	0.92	0.86	0.92	-0.14%	1,549,700
05/20/2026	0.84	0.92	0.80	0.92	+12.75%	1,702,827
05/19/2026	0.80	0.82	0.76	0.82	+1.33%	1,070,209
05/18/2026	0.88	0.88	0.75	0.81	-6.30%	2,225,535
05/15/2026	0.93	0.93	0.83	0.86	-9.79%	2,791,390
05/14/2026	1.00	1.03	0.91	0.95	+0.60%	5,100,687
05/13/2026	0.79	0.95	0.75	0.95	+29.20%	9,788,229
05/12/2026	0.81	0.81	0.73	0.73	-4.55%	2,187,334
05/12/2026	$0.06 Earnings
05/11/2026	0.78	0.82	0.74	0.77	+1.89%	3,183,139
05/08/2026	0.75	0.76	0.72	0.75	+0.88%	1,187,704
05/07/2026	0.74	0.77	0.71	0.75	+1.75%	1,817,475
05/06/2026	0.70	0.74	0.67	0.74	+5.95%	1,124,103
05/05/2026	0.74	0.75	0.67	0.69	-4.57%	1,805,877
05/04/2026	0.70	0.75	0.69	0.73	+3.98%	1,691,000
05/01/2026	0.65	0.71	0.62	0.70	+9.69%	2,612,539
04/30/2026	0.62	0.64	0.58	0.64	+5.90%	1,533,254
04/29/2026	0.65	0.66	0.59	0.60	-8.27%	3,106,130
04/28/2026	0.66	0.67	0.64	0.66	+0.49%	1,170,394
04/27/2026	0.63	0.67	0.62	0.65	+5.34%	2,031,567
04/24/2026	0.59	0.64	0.58	0.62	+6.71%	2,605,380
04/23/2026	0.60	0.60	0.56	0.58	-1.61%	1,192,780