Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.010 +0.100 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.950 3.080 2.910 3.010 416,195 +0.10(+3.44%)
Aug 22, 2024 3.060 3.060 2.890 2.910 262,428 -0.09(-3.00%)
Aug 21, 2024 2.880 3.100 2.840 3.000 335,924 +0.12(+4.17%)
Aug 20, 2024 2.750 2.890 2.700 2.880 356,423 +0.16(+5.88%)
Aug 19, 2024 2.410 2.730 2.410 2.720 437,242 +0.33(+13.81%)
Aug 16, 2024 2.350 2.430 2.250 2.390 227,719 +0.04(+1.70%)
Aug 15, 2024 2.300 2.433 2.200 2.350 546,117 +0.12(+5.38%)
Aug 14, 2024 2.300 2.350 2.080 2.230 397,901 -0.07(-3.04%)
Aug 13, 2024 2.100 2.400 2.010 2.300 434,920 +0.26(+12.75%)
Aug 12, 2024 1.850 2.060 1.830 2.040 371,958 +0.26(+14.61%)
Aug 09, 2024 1.800 1.900 1.750 1.780 392,817 -0.04(-2.20%)
Aug 08, 2024 2.070 2.070 1.740 1.820 840,497 -0.12(-6.19%)
Aug 07, 2024 2.120 2.125 1.840 1.940 776,478 -0.21(-9.77%)
Aug 06, 2024 2.290 2.310 2.020 2.150 863,487 -0.10(-4.44%)
Aug 05, 2024 2.360 2.387 2.240 2.250 382,012 -0.26(-10.36%)
Aug 02, 2024 2.700 2.720 2.475 2.510 358,331 -0.22(-8.06%)
Aug 01, 2024 3.270 3.275 2.660 2.730 784,494 -0.46(-14.42%)
Jul 31, 2024 3.860 3.930 3.080 3.190 921,501 -0.82(-20.45%)
Jul 30, 2024 4.170 4.270 3.710 4.010 436,802 -0.08(-1.96%)
Jul 29, 2024 4.290 4.370 4.060 4.090 58,497 -0.10(-2.39%)
Jul 26, 2024 4.030 4.270 3.980 4.190 79,078 +0.15(+3.71%)
Jul 25, 2024 3.890 4.070 3.850 4.040 43,979 +0.15(+3.86%)
Jul 24, 2024 4.020 4.110 3.880 3.890 130,733 -0.17(-4.19%)
Jul 23, 2024 4.020 4.210 4.000 4.060 98,468 +0.07(+1.75%)
Jul 22, 2024 4.030 4.080 3.765 3.990 134,836 +0.05(+1.27%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.