Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1101 0.1130 0.1005 0.1035 19,146,720 -0.01(-5.91%)
Jan 30, 2024 0.1066 0.1157 0.1009 0.1100 20,719,942 +0.01(+5.26%)
Jan 29, 2024 0.1090 0.1094 0.1000 0.1045 20,697,888 -0.01(-7.19%)
Jan 26, 2024 0.1411 0.1475 0.1112 0.1126 104,343,520 -0.00(-2.09%)
Jan 25, 2024 0.1027 0.1188 0.0982 0.1150 24,661,462 +0.01(+11.98%)
Jan 24, 2024 0.0972 0.1050 0.0963 0.1027 11,232,652 +0.00(+3.42%)
Jan 23, 2024 0.1039 0.1058 0.0972 0.0993 10,009,636 -0.00(-3.22%)
Jan 22, 2024 0.1020 0.1039 0.0954 0.1026 8,033,838 +0.00(+1.28%)
Jan 19, 2024 0.1000 0.1051 0.0955 0.1013 6,553,350 -0.00(-3.62%)
Jan 18, 2024 0.1025 0.1069 0.0915 0.1051 9,161,811 +0.01(+5.21%)
Jan 17, 2024 0.0930 0.1009 0.0860 0.0999 11,336,625 +0.00(+4.83%)
Jan 16, 2024 0.0979 0.0999 0.0856 0.0953 15,588,550 -0.01(-7.57%)
Jan 12, 2024 0.1167 0.1260 0.1016 0.1031 53,439,388 -0.01(-4.89%)
Jan 11, 2024 0.1164 0.1164 0.1053 0.1084 5,567,787 -0.01(-5.74%)
Jan 10, 2024 0.1190 0.1199 0.1130 0.1150 4,632,409 -0.00(-3.20%)
Jan 09, 2024 0.1300 0.1300 0.1170 0.1188 6,524,621 -0.01(-8.19%)
Jan 08, 2024 0.1400 0.1401 0.1279 0.1294 5,207,437 -0.01(-7.57%)
Jan 05, 2024 0.1482 0.1488 0.1400 0.1400 2,743,892 -0.01(-6.42%)
Jan 04, 2024 0.1406 0.1520 0.1401 0.1496 4,434,722 +0.01(+5.06%)
Jan 03, 2024 0.1505 0.1538 0.1310 0.1424 3,901,568 -0.01(-5.82%)
Jan 02, 2024 0.1522 0.1562 0.1510 0.1512 3,816,893 -0.00(-0.13%)
Dec 29, 2023 0.1640 0.1699 0.1500 0.1514 4,891,179 -0.01(-6.49%)
Dec 28, 2023 0.1669 0.1680 0.1606 0.1619 2,941,730 -0.00(-0.67%)
Dec 27, 2023 0.1720 0.1720 0.1590 0.1630 3,723,366 -0.01(-4.96%)
Dec 26, 2023 0.1700 0.1750 0.1661 0.1715 2,576,293 +0.01(+3.00%)
Dec 22, 2023 0.1550 0.1680 0.1539 0.1665 4,749,716 +0.01(+8.89%)
Dec 21, 2023 0.1540 0.1547 0.1500 0.1529 2,130,346 +0.00(+1.93%)
Dec 20, 2023 0.1564 0.1570 0.1457 0.1500 4,120,506 -0.01(-7.41%)
Dec 19, 2023 0.1597 0.1683 0.1550 0.1620 3,904,622 +0.01(+4.52%)
Dec 18, 2023 0.1650 0.1680 0.1504 0.1550 4,178,153 -0.01(-3.13%)
Dec 15, 2023 0.1677 0.1901 0.1600 0.1600 8,591,778 -0.01(-3.96%)
Dec 14, 2023 0.1549 0.1702 0.1540 0.1666 4,418,590 +0.01(+9.10%)
Dec 13, 2023 0.1610 0.1610 0.1512 0.1527 6,700,462 -0.02(-9.86%)
Dec 12, 2023 0.1881 0.1900 0.1683 0.1694 4,907,230 -0.01(-7.48%)
Dec 11, 2023 0.2250 0.2290 0.1700 0.1831 14,044,983 -0.08(-30.96%)
Dec 08, 2023 0.2890 0.2890 0.2651 0.2652 2,700,258 -0.02(-7.76%)
Dec 07, 2023 0.3150 0.3185 0.2860 0.2875 4,510,515 -0.03(-10.16%)
Dec 06, 2023 0.3241 0.3295 0.3160 0.3200 3,066,501 -0.00(-1.23%)
Dec 05, 2023 0.3800 0.3800 0.3100 0.3240 8,334,668 -0.07(-16.92%)
Dec 04, 2023 0.3500 0.4050 0.3418 0.3900 9,436,893 +0.03(+9.55%)
Dec 01, 2023 0.3560 0.3598 0.3471 0.3560 5,825,392 +0.00(+0.62%)
Nov 30, 2023 0.3568 0.3830 0.3468 0.3538 2,019,563 +0.00(+0.97%)
Nov 29, 2023 0.3459 0.3700 0.3428 0.3504 1,849,103 +0.00(+0.52%)
Nov 28, 2023 0.3300 0.3525 0.2906 0.3486 2,632,852 -0.00(-0.31%)
Nov 27, 2023 0.3600 0.3600 0.3420 0.3497 2,785,160 -0.02(-6.42%)
Nov 24, 2023 0.3500 0.3760 0.3408 0.3737 2,158,170 +0.03(+8.98%)
Nov 22, 2023 0.3600 0.3670 0.3302 0.3429 3,469,836 -0.00(-1.30%)
Nov 21, 2023 0.3740 0.4000 0.3390 0.3474 11,751,627 -0.11(-24.81%)
Nov 20, 2023 0.4300 0.5144 0.4130 0.4620 12,663,600 +0.06(+13.65%)
Nov 17, 2023 0.3624 0.4210 0.3459 0.4065 4,035,724 +0.04(+11.37%)
Nov 16, 2023 0.3900 0.3945 0.3500 0.3650 3,290,291 -0.02(-4.38%)
Nov 15, 2023 0.3400 0.4086 0.3205 0.3817 8,021,892 +0.05(+15.14%)
Nov 14, 2023 0.3301 0.3425 0.3161 0.3315 3,228,250 +0.02(+6.94%)
Nov 13, 2023 0.2979 0.3200 0.2852 0.3100 1,634,639 +0.02(+6.16%)
Nov 10, 2023 0.3013 0.3104 0.2816 0.2920 2,968,903 -0.01(-2.99%)
Nov 09, 2023 0.3000 0.3371 0.2861 0.3010 6,008,164 +0.01(+3.44%)
Nov 08, 2023 0.2700 0.2948 0.2650 0.2910 2,893,862 +0.03(+11.28%)
Nov 07, 2023 0.2600 0.2800 0.2578 0.2615 2,785,560 -0.00(-1.40%)
Nov 06, 2023 0.3000 0.3070 0.2600 0.2652 4,885,807 -0.05(-17.15%)
Nov 03, 2023 0.3290 0.3450 0.3200 0.3201 2,037,651 +0.00(+0.03%)
Nov 02, 2023 0.3534 0.3640 0.3169 0.3200 5,638,556 -0.03(-7.91%)
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.