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:

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

5.640 -0.280 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.920 6.180 5.580 5.640 104,689 -0.28(-4.73%)
Jun 13, 2024 6.110 6.300 5.860 5.920 119,998 -0.18(-2.95%)
Jun 12, 2024 5.850 6.200 5.705 6.100 158,865 +0.52(+9.32%)
Jun 11, 2024 6.440 6.440 5.580 5.580 275,393 -0.92(-14.15%)
Jun 10, 2024 6.140 6.540 6.110 6.500 107,757 +0.34(+5.52%)
Jun 07, 2024 6.430 6.570 6.040 6.160 114,518 -0.31(-4.79%)
Jun 06, 2024 6.850 7.050 6.470 6.470 126,506 -0.43(-6.23%)
Jun 05, 2024 6.590 7.010 6.502 6.900 119,387 +0.12(+1.77%)
Jun 04, 2024 6.690 6.800 6.470 6.780 82,509 +0.09(+1.35%)
Jun 03, 2024 6.800 7.000 6.560 6.690 52,709 -0.05(-0.74%)
May 31, 2024 6.800 6.800 6.477 6.740 61,167 +0.02(+0.30%)
May 30, 2024 6.760 6.900 6.560 6.720 53,469 -0.04(-0.59%)
May 29, 2024 6.500 6.900 6.360 6.760 104,458 +0.19(+2.89%)
May 28, 2024 7.190 7.429 6.550 6.570 348,888 -0.89(-11.93%)
May 24, 2024 7.710 7.890 7.430 7.460 106,523 -0.10(-1.32%)
May 23, 2024 7.790 7.790 7.360 7.560 131,058 -0.06(-0.79%)
May 22, 2024 7.350 7.730 7.090 7.620 170,479 +0.34(+4.67%)
May 21, 2024 6.900 7.390 6.900 7.280 115,555 +0.31(+4.45%)
May 20, 2024 7.100 7.200 6.800 6.970 85,982 -0.09(-1.27%)
May 17, 2024 6.660 7.280 6.410 7.060 284,560 +0.37(+5.53%)
May 16, 2024 7.150 7.280 6.650 6.690 139,666 -0.46(-6.43%)
May 15, 2024 6.640 7.170 6.490 7.150 197,432 +0.53(+8.01%)
May 14, 2024 6.270 6.770 6.129 6.620 249,603 +0.52(+8.52%)
May 13, 2024 6.310 6.316 6.020 6.100 179,773 -0.09(-1.45%)
May 10, 2024 6.300 6.410 6.124 6.190 149,240 -0.03(-0.48%)
May 09, 2024 6.120 6.400 6.000 6.220 139,788 +0.16(+2.64%)
May 08, 2024 6.290 6.340 6.020 6.060 191,371 -0.30(-4.72%)
May 07, 2024 6.450 6.450 6.250 6.360 138,549 +0.02(+0.32%)
May 06, 2024 6.510 6.670 6.330 6.340 160,806 -0.17(-2.61%)
May 03, 2024 6.690 6.690 6.500 6.510 86,304 +0.00(+0.00%)
May 02, 2024 6.770 6.770 6.290 6.510 136,601 -0.19(-2.84%)
May 01, 2024 6.780 6.850 6.570 6.700 107,028 -0.06(-0.89%)
Apr 30, 2024 7.030 7.030 6.680 6.760 98,300 -0.22(-3.15%)
Apr 29, 2024 6.840 7.030 6.468 6.980 116,155 +0.28(+4.18%)
Apr 26, 2024 6.690 6.880 6.470 6.700 111,862 -0.02(-0.30%)
Apr 25, 2024 6.130 6.720 6.020 6.720 150,147 +0.43(+6.84%)
Apr 24, 2024 6.840 6.840 6.088 6.290 195,490 -0.26(-3.97%)
Apr 23, 2024 6.470 6.790 6.470 6.550 145,688 +0.01(+0.15%)
Apr 22, 2024 6.620 6.775 6.300 6.540 120,215 -0.01(-0.15%)
Apr 19, 2024 6.530 6.750 6.510 6.550 101,592 -0.02(-0.30%)
Apr 18, 2024 6.550 6.790 6.510 6.570 69,626 -0.07(-1.05%)
Apr 17, 2024 6.970 7.190 6.520 6.640 94,638 -0.19(-2.78%)
Apr 16, 2024 6.620 6.935 6.458 6.830 79,971 +0.18(+2.71%)
Apr 15, 2024 6.670 7.180 6.540 6.650 105,052 +0.14(+2.15%)
Apr 12, 2024 6.970 7.045 6.450 6.510 319,339 -0.35(-5.10%)
Apr 11, 2024 7.080 7.546 6.625 6.860 179,846 -0.14(-2.00%)
Apr 10, 2024 7.300 7.400 6.865 7.000 163,514 -0.42(-5.66%)
Apr 09, 2024 7.680 7.723 7.350 7.420 94,268 -0.22(-2.88%)
Apr 08, 2024 7.380 7.730 7.310 7.640 121,518 +0.28(+3.80%)
Apr 05, 2024 7.450 7.820 7.210 7.360 110,074 -0.12(-1.60%)
Apr 04, 2024 7.500 7.840 7.300 7.480 152,436 +0.13(+1.77%)
Apr 03, 2024 6.800 7.590 6.530 7.350 272,081 +0.61(+9.05%)
Apr 02, 2024 7.080 7.400 6.500 6.740 375,853 -0.71(-9.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.