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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.800 -0.020 (-1.10%)

Streaming Delayed Price Updated: 3:38 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	1.970	2.000	1.820	1.820	195,474	-0.15(-7.61%)
Jul 28, 2025	1.950	2.100	1.923	1.970	470,480	+0.05(+2.60%)
Jul 25, 2025	1.920	1.970	1.850	1.920	134,924	+0.01(+0.52%)
Jul 24, 2025	1.920	1.920	1.840	1.910	102,107	-0.01(-0.52%)
Jul 23, 2025	1.880	1.945	1.875	1.920	141,717	+0.06(+3.23%)
Jul 22, 2025	1.810	1.870	1.720	1.860	147,640	+0.06(+3.33%)
Jul 21, 2025	1.800	1.940	1.800	1.800	276,965	+0.01(+0.56%)
Jul 18, 2025	1.810	1.920	1.785	1.790	326,172	+0.00(+0.00%)
Jul 17, 2025	1.650	1.840	1.625	1.790	420,369	+0.15(+9.15%)
Jul 16, 2025	1.500	1.648	1.491	1.640	393,174	+0.15(+10.07%)
Jul 15, 2025	1.590	1.620	1.484	1.490	264,767	-0.08(-5.10%)
Jul 14, 2025	1.520	1.606	1.490	1.570	238,674	+0.05(+3.29%)
Jul 11, 2025	1.510	1.535	1.482	1.520	153,960	+0.00(+0.00%)
Jul 10, 2025	1.510	1.526	1.470	1.520	227,960	-0.01(-0.65%)
Jul 09, 2025	1.520	1.530	1.480	1.530	293,560	+0.03(+2.00%)
Jul 08, 2025	1.540	1.560	1.470	1.500	307,121	-0.04(-2.60%)
Jul 07, 2025	1.650	1.665	1.530	1.540	234,449	-0.11(-6.67%)
Jul 03, 2025	1.640	1.680	1.615	1.650	149,311	+0.01(+0.61%)
Jul 02, 2025	1.600	1.650	1.560	1.640	293,769	+0.06(+3.80%)
Jul 01, 2025	1.600	1.698	1.570	1.580	293,343	-0.04(-2.47%)
Jun 30, 2025	1.660	1.721	1.540	1.620	405,580	-0.02(-1.22%)
Jun 27, 2025	1.710	1.815	1.640	1.640	4,198,591	-0.10(-5.75%)
Jun 26, 2025	1.730	1.780	1.655	1.740	344,231	+0.00(+0.00%)
Jun 25, 2025	1.710	1.772	1.600	1.740	470,655	+0.04(+2.35%)
Jun 24, 2025	1.620	1.750	1.550	1.700	615,000	+0.09(+5.59%)
Jun 23, 2025	1.750	1.980	1.550	1.610	6,203,075	-0.53(-24.77%)
Jun 20, 2025	2.000	2.150	1.960	2.140	367,666	+0.23(+12.04%)
Jun 18, 2025	1.930	2.000	1.880	1.910	202,584	-0.04(-2.05%)
Jun 17, 2025	2.070	2.105	1.930	1.950	216,952	-0.14(-6.70%)
Jun 16, 2025	2.100	2.101	2.000	2.090	191,283	+0.03(+1.46%)
Jun 13, 2025	2.150	2.190	2.060	2.060	291,737	-0.11(-5.07%)
Jun 12, 2025	2.250	2.302	2.130	2.170	255,056	-0.10(-4.41%)
Jun 11, 2025	2.160	2.330	2.100	2.270	538,082	+0.11(+5.09%)
Jun 10, 2025	2.890	2.900	2.102	2.160	1,147,613	-0.72(-25.00%)
Jun 09, 2025	2.020	3.030	2.010	2.880	2,032,859	+0.89(+44.72%)
Jun 06, 2025	1.970	2.020	1.960	1.990	406,180	+0.05(+2.58%)
Jun 05, 2025	1.970	2.005	1.925	1.940	133,469	-0.03(-1.52%)
Jun 04, 2025	1.940	2.000	1.910	1.970	227,292	+0.02(+1.03%)
Jun 03, 2025	1.900	1.990	1.850	1.950	200,171	+0.05(+2.63%)
Jun 02, 2025	1.910	1.950	1.860	1.900	147,821	+0.00(+0.00%)
May 30, 2025	1.870	2.037	1.790	1.900	293,816	+0.00(+0.00%)
May 29, 2025	1.910	1.960	1.880	1.900	120,323	+0.00(+0.00%)
May 28, 2025	1.940	1.970	1.890	1.900	136,238	-0.05(-2.56%)
May 27, 2025	1.800	1.950	1.770	1.950	202,815	+0.15(+8.33%)
May 23, 2025	1.740	1.830	1.660	1.800	167,675	+0.05(+2.56%)
May 22, 2025	1.790	1.790	1.755	1.755	107,453	-0.09(-4.62%)
May 21, 2025	2.060	2.067	1.810	1.840	254,425	-0.26(-12.38%)
May 20, 2025	2.150	2.159	1.940	2.100	376,244	-0.02(-0.94%)
May 19, 2025	1.620	2.130	1.620	2.120	632,569	+0.43(+25.44%)
May 16, 2025	1.640	1.710	1.614	1.690	123,525	+0.04(+2.42%)
May 15, 2025	1.540	1.650	1.510	1.650	164,823	+0.11(+7.49%)
May 14, 2025	1.700	1.782	1.520	1.535	289,299	-0.24(-13.28%)
May 13, 2025	1.690	1.790	1.660	1.770	124,728	+0.06(+3.51%)
May 12, 2025	1.720	1.780	1.660	1.710	222,638	+0.09(+5.56%)
May 09, 2025	1.660	1.700	1.575	1.620	122,771	-0.03(-1.82%)
May 08, 2025	1.560	1.690	1.490	1.650	222,039	+0.14(+9.27%)
May 07, 2025	1.550	1.590	1.475	1.510	153,814	+0.01(+0.67%)
May 06, 2025	1.650	1.680	1.470	1.500	240,724	-0.13(-7.98%)
May 05, 2025	1.600	1.800	1.580	1.630	418,284	+0.05(+3.16%)
May 02, 2025	1.280	1.640	1.280	1.580	697,429	+0.31(+24.41%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices