Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.060 +0.370 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
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%)
Apr 01, 2024 5.790 7.740 5.750 7.450 1,913,725 +0.05(+0.68%)
Mar 28, 2024 7.170 7.970 6.900 7.400 244,775 +0.20(+2.78%)
Mar 27, 2024 7.720 7.990 7.100 7.200 154,721 -0.48(-6.25%)
Mar 26, 2024 7.790 8.370 7.620 7.680 262,094 -0.10(-1.29%)
Mar 25, 2024 7.380 8.180 7.250 7.780 324,095 +0.35(+4.71%)
Mar 22, 2024 7.180 7.470 7.170 7.430 174,810 +0.15(+2.06%)
Mar 21, 2024 6.920 7.480 6.676 7.280 177,082 +0.42(+6.12%)
Mar 20, 2024 6.420 6.930 6.415 6.860 157,557 +0.35(+5.38%)
Mar 19, 2024 6.310 6.770 6.100 6.510 209,835 +0.26(+4.16%)
Mar 18, 2024 6.660 6.660 5.917 6.250 261,425 -0.10(-1.57%)
Mar 15, 2024 6.580 6.931 6.350 6.350 478,056 -0.40(-5.93%)
Mar 14, 2024 6.850 6.990 6.110 6.750 493,419 -0.05(-0.74%)
Mar 13, 2024 7.000 7.210 6.621 6.800 420,702 -0.31(-4.36%)
Mar 12, 2024 9.010 9.040 6.585 7.110 1,863,029 -0.82(-10.34%)
Mar 11, 2024 8.540 8.620 7.810 7.930 317,696 -0.40(-4.80%)
Mar 08, 2024 9.100 9.190 8.330 8.330 333,111 -0.77(-8.46%)
Mar 07, 2024 9.070 9.360 8.850 9.100 210,959 +0.10(+1.11%)
Mar 06, 2024 9.310 9.660 8.810 9.000 223,701 -0.30(-3.23%)
Mar 05, 2024 10.10 10.18 9.190 9.300 210,643 -0.84(-8.28%)
Mar 04, 2024 10.25 10.50 9.730 10.14 462,711 +0.07(+0.70%)
Mar 01, 2024 9.300 10.43 8.950 10.07 638,637 +1.07(+11.89%)
Feb 29, 2024 9.500 9.780 8.920 9.000 426,333 -0.50(-5.26%)
Feb 28, 2024 9.900 10.35 8.620 9.500 1,183,464 +0.38(+4.17%)
Feb 27, 2024 8.280 9.850 7.920 9.120 1,224,295 +1.52(+20.00%)
Feb 26, 2024 8.570 8.600 7.470 7.600 526,208 -0.73(-8.76%)
Feb 23, 2024 8.650 9.000 8.205 8.330 294,091 +0.03(+0.36%)
Feb 22, 2024 8.290 8.940 8.020 8.300 152,678 +0.09(+1.10%)
Feb 21, 2024 8.130 8.772 8.100 8.210 93,307 +0.08(+0.98%)
Feb 20, 2024 8.380 9.340 7.810 8.130 678,295 +0.10(+1.25%)
Feb 16, 2024 8.030 8.300 7.315 8.030 236,831 +0.00(+0.00%)
Feb 15, 2024 7.400 8.440 7.260 8.030 238,953 +0.62(+8.37%)
Feb 14, 2024 8.000 8.500 7.100 7.410 313,072 -0.15(-1.98%)
Feb 13, 2024 8.450 8.900 6.915 7.560 364,323 -1.03(-11.99%)
Feb 12, 2024 10.05 10.05 8.230 8.590 333,036 -1.44(-14.36%)
Feb 09, 2024 10.40 10.40 9.500 10.03 588,851 -0.37(-3.56%)
Feb 08, 2024 10.69 10.69 10.25 10.40 126,513 -0.08(-0.76%)
Feb 07, 2024 10.40 10.60 10.20 10.48 320,484 +0.08(+0.77%)
Feb 06, 2024 11.44 11.55 10.30 10.40 363,037 -0.70(-6.31%)
Feb 05, 2024 13.91 13.99 10.93 11.10 769,569 -1.75(-13.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.