Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fractyl Health, Inc. - Common Stock (NQ: GUTS )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.670 1.700 1.525 1.580 308,368 -0.08(-4.82%)
Feb 13, 2025 1.510 1.660 1.495 1.660 274,572 +0.18(+12.16%)
Feb 12, 2025 1.440 1.520 1.430 1.480 120,021 +0.04(+2.78%)
Feb 11, 2025 1.480 1.519 1.370 1.440 311,107 -0.05(-3.36%)
Feb 10, 2025 1.570 1.570 1.490 1.490 379,118 -0.02(-1.32%)
Feb 07, 2025 1.630 1.640 1.510 1.510 282,938 -0.10(-6.21%)
Feb 06, 2025 1.650 1.687 1.600 1.610 280,169 -0.03(-1.83%)
Feb 05, 2025 1.560 1.680 1.520 1.640 393,680 +0.10(+6.84%)
Feb 04, 2025 1.700 1.780 1.520 1.535 621,823 -0.17(-9.71%)
Feb 03, 2025 1.780 1.820 1.680 1.700 583,784 -0.14(-7.61%)
Jan 31, 2025 1.810 1.940 1.785 1.840 1,202,455 -0.10(-5.15%)
Jan 30, 2025 2.040 2.134 1.900 1.940 207,131 -0.08(-3.96%)
Jan 29, 2025 1.990 2.060 1.965 2.020 157,878 +0.03(+1.51%)
Jan 28, 2025 2.040 2.075 1.970 1.990 132,137 -0.05(-2.69%)
Jan 27, 2025 2.060 2.185 2.020 2.045 384,409 -0.04(-2.15%)
Jan 24, 2025 2.020 2.100 1.965 2.090 259,906 +0.04(+1.95%)
Jan 23, 2025 1.850 2.050 1.850 2.050 460,387 +0.17(+9.04%)
Jan 22, 2025 1.810 1.925 1.797 1.880 263,874 +0.06(+3.58%)
Jan 21, 2025 1.850 1.890 1.780 1.815 317,500 +0.01(+0.83%)
Jan 17, 2025 1.820 1.870 1.770 1.800 236,905 -0.01(-0.55%)
Jan 16, 2025 1.810 1.843 1.785 1.810 185,262 -0.02(-1.09%)
Jan 15, 2025 1.820 1.840 1.770 1.830 248,742 +0.04(+2.23%)
Jan 14, 2025 1.980 1.987 1.770 1.790 495,874 -0.16(-8.21%)
Jan 13, 2025 2.090 2.100 1.800 1.950 1,867,855 +0.10(+5.41%)
Jan 10, 2025 1.900 2.009 1.810 1.850 251,322 -0.05(-2.63%)
Jan 08, 2025 2.020 2.020 1.880 1.900 269,006 -0.12(-5.94%)
Jan 07, 2025 2.150 2.170 1.960 2.020 253,792 -0.04(-1.94%)
Jan 06, 2025 2.200 2.238 2.055 2.060 260,950 -0.14(-6.36%)
Jan 03, 2025 2.150 2.225 2.120 2.200 200,718 +0.07(+3.29%)
Jan 02, 2025 2.110 2.260 2.090 2.130 329,076 +0.07(+3.40%)
Dec 31, 2024 2.060 0 +0.03(+1.48%)
Dec 30, 2024 1.950 2.150 1.910 2.030 351,601 +0.06(+3.05%)
Dec 27, 2024 2.040 2.080 1.949 1.970 262,983 -0.09(-4.37%)
Dec 26, 2024 1.920 2.110 1.900 2.060 402,516 +0.14(+7.29%)
Dec 24, 2024 1.910 1.940 1.850 1.920 132,301 +0.02(+1.05%)
Dec 23, 2024 1.780 1.910 1.775 1.900 304,970 +0.11(+6.15%)
Dec 20, 2024 1.800 1.855 1.750 1.790 458,895 -0.03(-1.92%)
Dec 19, 2024 1.920 1.968 1.800 1.825 302,762 -0.07(-3.95%)
Dec 18, 2024 2.030 2.125 1.840 1.900 460,565 -0.12(-5.71%)
Dec 17, 2024 2.070 2.070 1.990 2.015 334,010 -0.09(-4.50%)
Dec 16, 2024 2.040 2.145 2.020 2.110 207,100 +0.07(+3.43%)
Dec 13, 2024 2.270 2.300 2.000 2.040 439,088 -0.17(-7.48%)
Dec 12, 2024 2.300 2.315 2.200 2.205 368,371 -0.07(-3.29%)
Dec 11, 2024 2.580 2.580 2.260 2.280 251,687 -0.24(-9.52%)
Dec 10, 2024 2.350 2.560 2.265 2.520 328,115 +0.18(+7.69%)
Dec 09, 2024 2.310 2.470 2.300 2.340 181,863 +0.03(+1.30%)
Dec 06, 2024 2.160 2.315 2.160 2.310 179,871 +0.17(+7.94%)
Dec 05, 2024 2.200 2.300 2.130 2.140 222,349 -0.04(-1.83%)
Dec 04, 2024 2.360 2.420 2.180 2.180 225,058 -0.20(-8.40%)
Dec 03, 2024 2.590 2.590 2.345 2.380 236,077 -0.21(-8.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.