Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.940 -0.360 (-8.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.300 4.361 3.910 3.940 202,838 -0.36(-8.37%)
Jul 18, 2024 4.550 4.695 4.270 4.300 120,699 -0.42(-8.90%)
Jul 17, 2024 4.690 4.920 4.650 4.720 152,283 -0.03(-0.63%)
Jul 16, 2024 4.500 4.820 4.420 4.750 332,528 +0.25(+5.56%)
Jul 15, 2024 4.600 4.820 4.410 4.500 226,092 -0.08(-1.75%)
Jul 12, 2024 4.750 4.850 4.420 4.580 130,931 -0.10(-2.14%)
Jul 11, 2024 4.610 4.740 4.530 4.680 143,468 +0.21(+4.70%)
Jul 10, 2024 4.460 4.610 4.300 4.470 158,030 +0.15(+3.47%)
Jul 09, 2024 4.310 4.590 4.300 4.320 131,181 +0.00(+0.00%)
Jul 08, 2024 4.470 4.480 4.300 4.320 152,721 -0.12(-2.70%)
Jul 05, 2024 4.380 4.580 4.320 4.440 155,881 -0.03(-0.67%)
Jul 03, 2024 4.490 4.700 4.320 4.470 101,767 +0.03(+0.68%)
Jul 02, 2024 4.470 4.580 4.300 4.440 97,024 -0.02(-0.45%)
Jul 01, 2024 4.390 4.690 4.250 4.460 242,044 +0.19(+4.45%)
Jun 28, 2024 4.470 4.570 4.170 4.270 974,196 -0.16(-3.61%)
Jun 27, 2024 4.340 4.650 4.250 4.430 137,527 +0.07(+1.61%)
Jun 26, 2024 4.390 4.550 4.030 4.360 173,933 +0.03(+0.69%)
Jun 25, 2024 4.900 5.000 4.160 4.330 300,784 -0.44(-9.22%)
Jun 24, 2024 4.490 4.810 3.980 4.770 361,797 +0.26(+5.76%)
Jun 21, 2024 5.320 5.343 4.440 4.510 331,767 -0.85(-15.86%)
Jun 20, 2024 5.390 5.500 5.250 5.360 750,924 -0.02(-0.37%)
Jun 18, 2024 5.380 5.460 5.170 5.380 124,290 -0.04(-0.74%)
Jun 17, 2024 5.700 5.740 5.270 5.420 120,128 -0.22(-3.90%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.