XNAS
Datos históricos de Fractyl Health, Inc.
Fractyl Health, Inc. · GUTS
$4.52
▼ -0.03 (-0.68%)
Última operación · 10/10/2026, 17:20:20 UTC
- Variación en el periodo
- −72.51%
- Máximo
- US$29.34
- 12 de diciembre de 2025
- Mínimo
- US$4.14
- 8 de octubre de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.21 | 4.55 | 4.20 | 4.42 | +4.49% | 198,300.336 |
| 8 oct 2026 | 4.50 | 4.53 | 4.14 | 4.23 | −6.42% | 300,542.42 |
| 7 oct 2026 | 4.53 | 4.73 | 4.43 | 4.52 | −1.09% | 104,497.414 |
| 6 oct 2026 | 4.56 | 4.75 | 4.40 | 4.57 | +0.22% | 156,724.389 |
| 5 oct 2026 | 4.80 | 4.81 | 4.33 | 4.56 | −6.54% | 291,221.796 |
| 2 oct 2026 | 5.37 | 5.40 | 4.80 | 4.88 | −9.66% | 254,815.245 |
| 1 oct 2026 | 6.00 | 6.17 | 5.10 | 5.40 | −17.32% | 462,332.101 |
| 30 sep 2026 | 6.48 | 6.99 | 6.12 | 6.53 | +4.69% | 179,479.783 |
| 29 sep 2026 | 5.63 | 6.27 | 5.54 | 6.24 | +10.40% | 139,711.99 |
| 28 sep 2026 | 5.81 | 5.81 | 5.45 | 5.65 | −3.01% | 116,678.099 |
| 25 sep 2026 | 5.82 | 5.99 | 5.34 | 5.83 | +3.34% | 272,060.099 |
| 24 sep 2026 | 5.66 | 5.83 | 5.40 | 5.64 | −3.23% | 129,336.525 |
| 23 sep 2026 | 6.62 | 6.70 | 5.47 | 5.83 | −12.19% | 393,881.448 |
| 22 sep 2026 | 6.96 | 7.20 | 6.57 | 6.64 | −3.27% | 93,258.141 |
| 21 sep 2026 | 7.56 | 7.56 | 6.85 | 6.86 | −4.72% | 57,107.998 |
| 18 sep 2026 | 7.18 | 7.20 | 7.03 | 7.20 | +1.56% | 151,893.636 |
| 17 sep 2026 | 6.80 | 7.20 | 6.80 | 7.09 | +5.03% | 62,743.334 |
| 16 sep 2026 | 6.76 | 7.44 | 6.66 | 6.75 | −0.44% | 71,727.494 |
| 15 sep 2026 | 7.20 | 7.37 | 6.72 | 6.78 | −7.62% | 145,070.118 |
| 14 sep 2026 | 7.57 | 7.80 | 7.02 | 7.34 | −4.44% | 163,731.491 |
| 11 sep 2026 | 7.74 | 7.96 | 7.57 | 7.68 | −0.48% | 62,651.985 |
| 10 sep 2026 | 8.03 | 8.03 | 7.68 | 7.72 | +0.48% | 54,995.298 |
| 9 sep 2026 | 8.22 | 8.64 | 7.68 | 7.68 | −6.60% | 121,037.401 |
| 8 sep 2026 | 8.40 | 8.54 | 8.16 | 8.22 | −1.64% | 70,228.234 |
| 4 sep 2026 | 8.27 | 8.40 | 8.18 | 8.36 | +1.35% | 36,704.721 |
| 3 sep 2026 | 8.57 | 8.57 | 8.24 | 8.25 | −2.75% | 205,240.034 |
| 2 sep 2026 | 8.81 | 9.06 | 8.30 | 8.48 | −0.20% | 221,170.147 |
| 1 sep 2026 | 8.28 | 9.24 | 8.22 | 8.50 | −0.38% | 423,209.415 |
| 31 ago 2026 | 8.16 | 8.63 | 8.16 | 8.53 | +7.86% | 148,426.266 |
| 28 ago 2026 | 8.89 | 9.11 | 7.74 | 7.91 | −11.16% | 198,389.154 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.