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

Jaguar Health Inc (NQ: JAGX )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 211680 219240 203175 216405 0 -5670.00(-2.55%)
Dec 28, 2018 212625 231525 198450 222075 0 +14175.00(+6.82%)
Dec 27, 2018 236250 236250 193725 207900 0 +24570.00(+13.40%)
Dec 26, 2018 175770 189000 170100 183330 0 +13230.00(+7.78%)
Dec 24, 2018 170100 187110 108675 170100 0 -9450.00(-5.26%)
Dec 21, 2018 217350 217350 179550 179550 0 -28350.00(-13.64%)
Dec 20, 2018 217350 217350 189000 207900 0 +0.00(+0.00%)
Dec 19, 2018 236250 245700 189000 207900 0 -18900.00(-8.33%)
Dec 18, 2018 292950 292950 217350 226800 1 -47250.00(-17.24%)
Dec 17, 2018 302400 311850 264600 274050 0 -18900.00(-6.45%)
Dec 14, 2018 311850 321300 283500 292950 0 -12285.00(-4.02%)
Dec 13, 2018 306652 321300 286430 305235 0 -6615.00(-2.12%)
Dec 12, 2018 292950 311850 283500 311850 0 +28350.00(+10.00%)
Dec 11, 2018 311850 330750 264600 283500 0 -26366.00(-8.51%)
Dec 10, 2018 340200 341145 292761 309866 0 -31279.00(-9.17%)
Dec 07, 2018 373275 373275 341145 341145 0 -4631.00(-1.34%)
Dec 06, 2018 411075 411075 310622 345776 1 -60574.00(-14.91%)
Dec 04, 2018 415800 434700 396900 406350 0 -17010.00(-4.02%)
Dec 03, 2018 425250 443016 416745 423360 0 -1890.00(-0.44%)
Nov 30, 2018 406350 434700 406350 425250 0 +13419.00(+3.26%)
Nov 29, 2018 401625 429975 401625 411831 0 -3969.00(-0.95%)
Nov 28, 2018 425250 425439 406350 415800 0 -9450.00(-2.22%)
Nov 27, 2018 425250 425250 406350 425250 0 +9450.00(+2.27%)
Nov 26, 2018 415800 434700 406350 415800 0 +0.00(+0.00%)
Nov 23, 2018 406350 425250 406350 415800 0 -9450.00(-2.22%)
Nov 21, 2018 425250 425250 425250 0 +9450.00(+2.27%)
Nov 20, 2018 396900 415800 396900 415800 0 +9450.00(+2.33%)
Nov 19, 2018 411075 422132 396900 406350 0 -18900.00(-4.44%)
Nov 16, 2018 415800 434700 406350 425250 0 +0.00(+0.00%)
Nov 15, 2018 442260 442260 415800 425250 0 -18900.00(-4.26%)
Nov 14, 2018 453600 463050 415800 444150 0 +0.00(+0.00%)
Nov 13, 2018 415800 453600 415800 444150 0 +18900.00(+4.44%)
Nov 12, 2018 444150 444150 406350 425250 0 -14175.00(-3.23%)
Nov 09, 2018 491400 500850 419580 439425 0 -47250.00(-9.71%)
Nov 08, 2018 444434 500850 444434 486675 2 +23625.00(+5.10%)
Nov 07, 2018 444150 463050 434700 463050 0 +20790.00(+4.70%)
Nov 06, 2018 451710 453600 428085 442260 0 -9261.00(-2.05%)
Nov 05, 2018 436590 472500 434700 451521 0 +35721.00(+8.59%)
Nov 02, 2018 434700 458325 396900 415800 0 +8694.00(+2.14%)
Nov 01, 2018 415800 432526 406350 407106 0 +756.00(+0.19%)
Oct 31, 2018 406350 453600 406350 406350 0 +2835.00(+0.70%)
Oct 30, 2018 434700 434700 388395 403515 0 -17199.00(-4.09%)
Oct 29, 2018 434700 444150 408712 420714 0 -1701.00(-0.40%)
Oct 26, 2018 448875 463050 415800 422415 0 -26460.00(-5.89%)
Oct 25, 2018 467775 471272 444150 448875 0 +7087.00(+1.60%)
Oct 24, 2018 498960 498960 380079 441788 1 -48289.00(-9.85%)
Oct 23, 2018 494046 510300 482044 490077 0 -20223.00(-3.96%)
Oct 22, 2018 494046 533925 491400 510300 1 -4725.00(-0.92%)
Oct 19, 2018 510300 520695 483840 515025 1 +4725.00(+0.93%)
Oct 18, 2018 519750 525231 477508 510300 2 -18900.00(-3.57%)
Oct 17, 2018 557550 576450 500850 529200 5 -18900.00(-3.45%)
Oct 16, 2018 481950 576450 481950 548100 9 +61425.00(+12.62%)
Oct 15, 2018 507370 519750 481950 486675 0 +0.00(+0.00%)
Oct 12, 2018 505575 510300 485730 486675 0 +4725.00(+0.98%)
Oct 11, 2018 481950 529200 472500 481950 0 -9450.00(-1.92%)
Oct 10, 2018 519561 519750 473445 491400 1 -23814.00(-4.62%)
Oct 09, 2018 544604 567000 511245 515214 1 -29390.00(-5.40%)
Oct 08, 2018 567000 567000 529200 544604 1 +10679.00(+2.00%)
Oct 05, 2018 567000 567000 519750 533925 1 -19089.00(-3.45%)
Oct 04, 2018 576450 595350 548100 553014 1 -12852.00(-2.27%)
Oct 03, 2018 585994 623700 538650 565866 4 -36099.00(-6.00%)
Oct 02, 2018 615195 624645 577395 601965 5 -191929.00(-24.18%)
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.