Skip to main content

Jaguar Health Inc (NQ: JAGX )

0.0729 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 180.00 180.00 162.00 172.75 1,424 +4.00(+2.37%)
Jan 30, 2020 166.50 175.50 162.00 168.75 1,182 +4.43(+2.70%)
Jan 29, 2020 175.50 177.75 162.00 164.32 1,255 -6.68(-3.91%)
Jan 28, 2020 166.50 180.00 164.25 171.00 1,103 +4.50(+2.70%)
Jan 27, 2020 162.00 168.75 137.25 166.50 2,670 -5.99(-3.47%)
Jan 24, 2020 180.00 184.52 168.79 172.49 3,492 -8.59(-4.75%)
Jan 23, 2020 189.00 195.75 176.62 181.08 2,587 -5.35(-2.87%)
Jan 22, 2020 218.25 220.50 184.50 186.44 5,928 -29.56(-13.69%)
Jan 21, 2020 216.00 243.00 200.25 216.00 13,503 +17.82(+8.99%)
Jan 17, 2020 186.75 231.75 184.50 198.18 18,165 +15.93(+8.74%)
Jan 16, 2020 180.00 193.50 173.25 182.25 2,549 +3.76(+2.11%)
Jan 15, 2020 179.32 184.09 173.27 178.49 1,468 -3.76(-2.06%)
Jan 14, 2020 173.25 182.25 168.75 182.25 1,608 +11.29(+6.61%)
Jan 13, 2020 173.95 180.00 162.00 170.96 2,477 +0.34(+0.20%)
Jan 10, 2020 180.70 182.25 168.75 170.62 1,895 -7.83(-4.39%)
Jan 09, 2020 180.00 186.48 176.65 178.45 1,781 -3.73(-2.05%)
Jan 08, 2020 191.25 195.73 173.25 182.18 3,374 +4.43(+2.49%)
Jan 07, 2020 177.75 209.25 173.25 177.75 12,037 +5.22(+3.03%)
Jan 06, 2020 171.00 173.16 161.55 172.53 3,042 +4.66(+2.77%)
Jan 03, 2020 157.72 171.00 150.75 167.87 3,418 -9.88(-5.56%)
Jan 02, 2020 195.75 216.00 166.50 177.75 13,487 -2.47(-1.37%)
Dec 31, 2019 147.38 197.73 147.26 180.22 10,598 +33.66(+22.97%)
Dec 30, 2019 152.19 153.00 146.25 146.56 1,471 -3.78(-2.51%)
Dec 27, 2019 136.40 153.00 135.00 150.34 2,292 +8.59(+6.06%)
Dec 26, 2019 146.25 148.50 139.50 141.75 926 +2.23(+1.60%)
Dec 24, 2019 142.88 146.25 137.25 139.52 1,439 -4.48(-3.11%)
Dec 23, 2019 139.50 146.25 135.00 144.00 1,239 +3.24(+2.30%)
Dec 20, 2019 139.50 143.78 132.97 140.76 1,041 +1.26(+0.90%)
Dec 19, 2019 141.75 141.75 130.50 139.50 1,614 +5.51(+4.11%)
Dec 18, 2019 134.89 144.31 127.12 133.99 1,888 +2.95(+2.25%)
Dec 17, 2019 137.25 137.25 128.25 131.04 1,250 -1.71(-1.29%)
Dec 16, 2019 130.50 135.00 126.00 132.75 1,161 +4.03(+3.13%)
Dec 13, 2019 132.75 135.00 126.00 128.72 1,120 -4.03(-3.03%)
Dec 12, 2019 130.50 140.00 128.93 132.75 2,178 +2.25(+1.72%)
Dec 11, 2019 130.50 130.50 121.50 130.50 1,669 +6.75(+5.45%)
Dec 10, 2019 135.00 135.00 121.50 123.75 1,500 -0.09(-0.07%)
Dec 09, 2019 132.77 136.80 117.50 123.84 2,958 -6.77(-5.19%)
Dec 06, 2019 135.00 139.50 128.52 130.61 1,479 -5.99(-4.38%)
Dec 05, 2019 139.16 140.62 133.00 136.60 828 +0.92(+0.68%)
Dec 04, 2019 148.50 150.75 135.00 135.68 1,684 -11.70(-7.94%)
Dec 03, 2019 157.50 157.50 146.25 147.38 1,532 -3.38(-2.24%)
Dec 02, 2019 141.75 153.00 137.25 150.75 2,196 +13.50(+9.84%)
Nov 29, 2019 137.25 145.08 132.97 137.25 1,365 +1.78(+1.31%)
Nov 27, 2019 137.25 141.75 128.52 135.47 2,323 +0.47(+0.35%)
Nov 26, 2019 130.50 137.25 126.00 135.00 1,480 -2.25(-1.64%)
Nov 25, 2019 137.25 137.25 128.25 137.25 1,597 +5.72(+4.34%)
Nov 22, 2019 135.00 141.75 128.25 131.53 2,120 -1.22(-0.92%)
Nov 21, 2019 139.50 144.00 126.00 132.75 1,592 -6.75(-4.84%)
Nov 20, 2019 137.27 144.00 135.02 139.50 1,405 -5.76(-3.97%)
Nov 19, 2019 150.75 151.88 137.25 145.26 2,230 -5.47(-3.63%)
Nov 18, 2019 155.27 155.27 145.91 150.73 2,715 +1.89(+1.27%)
Nov 15, 2019 166.50 166.72 146.25 148.84 4,333 -17.66(-10.61%)
Nov 14, 2019 216.00 216.00 166.50 166.50 10,907 -67.50(-28.85%)
Nov 13, 2019 227.25 258.75 213.75 234.00 13,510 +11.25(+5.05%)
Nov 12, 2019 186.75 274.50 186.75 222.75 44,468 +45.00(+25.32%)
Nov 11, 2019 167.56 180.00 157.48 177.75 2,136 +11.70(+7.05%)
Nov 08, 2019 167.85 177.75 155.81 166.05 1,272 -0.45(-0.27%)
Nov 07, 2019 171.00 180.00 164.25 166.50 709 -6.30(-3.65%)
Nov 06, 2019 179.96 180.00 162.00 172.80 780 -7.20(-4.00%)
Nov 05, 2019 168.75 184.50 166.50 180.00 952 +3.38(+1.91%)
Nov 04, 2019 164.47 180.00 162.00 176.62 876 +12.01(+7.30%)
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.