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

Jaguar Health Inc (NQ: JAGX )

0.1644 -0.0005 (-0.30%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.3400 0.3600 0.3334 0.3460 2,535,766 +0.01(+1.73%)
Oct 30, 2023 0.3314 0.3512 0.3210 0.3401 3,113,688 +0.02(+4.65%)
Oct 27, 2023 0.3350 0.3399 0.3116 0.3250 1,552,401 -0.02(-5.50%)
Oct 26, 2023 0.3289 0.3500 0.3250 0.3439 1,882,085 -0.01(-1.80%)
Oct 25, 2023 0.3300 0.3629 0.3206 0.3502 3,822,582 -0.03(-8.75%)
Oct 24, 2023 0.3000 0.4000 0.3000 0.3838 6,248,717 +0.06(+17.62%)
Oct 23, 2023 0.3215 0.3307 0.3072 0.3263 2,544,003 -0.00(-1.15%)
Oct 20, 2023 0.3520 0.3536 0.3216 0.3301 2,845,766 -0.02(-6.22%)
Oct 19, 2023 0.3547 0.3720 0.3200 0.3520 10,104,893 +0.01(+2.98%)
Oct 18, 2023 0.3227 0.3498 0.3102 0.3418 4,262,075 +0.00(+1.39%)
Oct 17, 2023 0.3500 0.3550 0.3053 0.3371 10,093,626 -0.02(-6.36%)
Oct 16, 2023 0.3200 0.3750 0.2100 0.3600 18,058,536 +0.04(+12.50%)
Oct 13, 2023 0.3125 0.3500 0.2980 0.3200 13,416,863 -0.03(-9.60%)
Oct 12, 2023 0.4900 0.5290 0.3105 0.3540 122,148,552 +0.11(+46.28%)
Oct 11, 2023 0.2379 0.2670 0.2250 0.2420 5,297,874 +0.01(+3.42%)
Oct 10, 2023 0.2374 0.2490 0.2293 0.2340 768,329 -0.01(-4.37%)
Oct 09, 2023 0.2520 0.2530 0.2249 0.2447 629,592 -0.00(-0.04%)
Oct 06, 2023 0.2409 0.2500 0.2310 0.2448 592,217 +0.01(+4.17%)
Oct 05, 2023 0.2328 0.2500 0.2300 0.2350 530,992 -0.01(-2.08%)
Oct 04, 2023 0.2400 0.2426 0.2317 0.2400 386,471 +0.00(+1.91%)
Oct 03, 2023 0.2500 0.2591 0.2335 0.2355 375,307 -0.00(-1.88%)
Oct 02, 2023 0.2650 0.2650 0.2310 0.2400 728,114 -0.02(-7.69%)
Sep 29, 2023 0.2640 0.2800 0.2590 0.2600 1,939,081 -0.00(-1.52%)
Sep 28, 2023 0.2650 0.2700 0.2571 0.2640 693,073 +0.00(+1.50%)
Sep 27, 2023 0.2637 0.2800 0.2537 0.2601 499,684 -0.00(-1.55%)
Sep 26, 2023 0.2705 0.2800 0.2600 0.2642 938,518 -0.01(-2.15%)
Sep 25, 2023 0.2899 0.2865 0.2473 0.2700 475,437 -0.01(-3.57%)
Sep 22, 2023 0.2900 0.2930 0.2766 0.2800 317,899 -0.01(-3.78%)
Sep 21, 2023 0.2852 0.2989 0.2799 0.2910 363,830 +0.01(+1.75%)
Sep 20, 2023 0.2889 0.3084 0.2832 0.2860 1,305,084 +0.01(+3.40%)
Sep 19, 2023 0.2873 0.2873 0.2720 0.2766 482,464 -0.01(-1.91%)
Sep 18, 2023 0.2900 0.2951 0.2700 0.2820 479,403 +0.00(+0.68%)
Sep 15, 2023 0.3100 0.3165 0.2800 0.2801 2,231,512 -0.03(-9.06%)
Sep 14, 2023 0.3250 0.3299 0.2942 0.3080 1,851,925 -0.01(-2.22%)
Sep 13, 2023 0.3400 0.3490 0.3132 0.3150 995,183 -0.02(-7.05%)
Sep 12, 2023 0.3449 0.3449 0.3229 0.3389 448,255 +0.01(+2.70%)
Sep 11, 2023 0.3400 0.3400 0.3250 0.3300 501,755 -0.01(-2.91%)
Sep 08, 2023 0.3400 0.3446 0.3200 0.3399 567,359 +0.01(+1.77%)
Sep 07, 2023 0.3600 0.3600 0.3130 0.3340 1,217,662 -0.03(-7.22%)
Sep 06, 2023 0.3800 0.3847 0.3580 0.3600 525,314 -0.02(-6.25%)
Sep 05, 2023 0.3900 0.4000 0.3699 0.3840 1,028,720 +0.01(+1.99%)
Sep 01, 2023 0.3990 0.4069 0.3761 0.3765 1,396,784 -0.01(-2.21%)
Aug 31, 2023 0.3900 0.3929 0.3800 0.3850 499,346 +0.01(+1.50%)
Aug 30, 2023 0.3990 0.4010 0.3750 0.3793 492,567 -0.01(-2.99%)
Aug 29, 2023 0.4100 0.4120 0.3850 0.3910 779,799 -0.01(-3.46%)
Aug 28, 2023 0.4000 0.4099 0.3935 0.4050 814,430 +0.01(+1.25%)
Aug 25, 2023 0.4269 0.4269 0.3921 0.4000 1,273,661 -0.02(-4.08%)
Aug 24, 2023 0.4500 0.4500 0.4036 0.4170 989,520 -0.03(-6.19%)
Aug 23, 2023 0.4451 0.4600 0.4400 0.4445 334,208 -0.01(-1.66%)
Aug 22, 2023 0.4620 0.4764 0.4416 0.4520 752,003 -0.02(-4.03%)
Aug 21, 2023 0.5086 0.5093 0.4610 0.4710 693,109 -0.03(-5.80%)
Aug 18, 2023 0.5000 0.5266 0.4994 0.5000 518,127 +0.00(+0.02%)
Aug 17, 2023 0.5200 0.5173 0.4800 0.4999 680,409 -0.01(-1.21%)
Aug 16, 2023 0.5250 0.5549 0.5009 0.5060 582,582 -0.00(-0.78%)
Aug 15, 2023 0.5400 0.5600 0.5000 0.5100 749,424 -0.02(-4.66%)
Aug 14, 2023 0.5900 0.5890 0.5200 0.5349 457,323 -0.04(-6.47%)
Aug 11, 2023 0.5860 0.5899 0.5601 0.5719 185,384 -0.01(-2.41%)
Aug 10, 2023 0.5490 0.5977 0.5450 0.5860 647,595 +0.04(+8.12%)
Aug 09, 2023 0.6049 0.6100 0.5414 0.5420 487,898 -0.06(-10.16%)
Aug 08, 2023 0.5800 0.6200 0.5827 0.6033 1,365,634 -0.00(-0.08%)
Aug 07, 2023 0.6000 0.6200 0.5813 0.6038 338,655 +0.01(+1.84%)
Aug 04, 2023 0.6000 0.6250 0.5921 0.5929 293,257 +0.00(+0.15%)
Aug 03, 2023 0.6200 0.6222 0.5800 0.5920 714,552 -0.03(-5.23%)
Aug 02, 2023 0.6243 0.6369 0.6150 0.6247 266,392 -0.01(-1.93%)
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.