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 30, 2022 390.15 409.50 373.95 391.05 2,464 +0.45(+0.12%)
Dec 29, 2022 383.40 400.50 373.95 390.60 1,007 +12.60(+3.33%)
Dec 28, 2022 391.50 391.50 364.95 378.00 1,068 -9.00(-2.33%)
Dec 27, 2022 436.05 436.05 382.50 387.00 1,376 -27.45(-6.62%)
Dec 23, 2022 450.00 450.00 414.45 414.45 1,028 -31.05(-6.97%)
Dec 22, 2022 442.35 458.55 438.75 445.50 781 -3.60(-0.80%)
Dec 21, 2022 436.50 469.80 436.50 449.10 1,010 +12.60(+2.89%)
Dec 20, 2022 455.40 477.45 436.50 436.50 935 -17.55(-3.87%)
Dec 19, 2022 486.90 495.00 442.80 454.05 1,281 -20.70(-4.36%)
Dec 16, 2022 517.50 517.50 474.75 474.75 830 -10.80(-2.22%)
Dec 15, 2022 540.00 518.85 481.50 485.55 1,078 -19.35(-3.83%)
Dec 14, 2022 562.50 571.50 504.00 504.90 1,018 -36.00(-6.66%)
Dec 13, 2022 540.00 553.95 504.00 540.90 1,191 +9.90(+1.86%)
Dec 12, 2022 507.15 549.45 482.40 531.00 1,880 +36.00(+7.27%)
Dec 09, 2022 502.65 504.00 481.95 495.00 517 -8.55(-1.70%)
Dec 08, 2022 504.45 508.50 472.50 503.55 720 -4.05(-0.80%)
Dec 07, 2022 526.05 526.05 472.50 507.60 1,093 -10.35(-2.00%)
Dec 06, 2022 544.50 544.50 506.25 517.95 541 -4.50(-0.86%)
Dec 05, 2022 561.60 562.50 512.10 522.45 1,618 -31.05(-5.61%)
Dec 02, 2022 585.00 585.00 549.00 553.50 1,297 -31.50(-5.38%)
Dec 01, 2022 585.00 684.00 573.75 585.00 2,392 +0.00(+0.00%)
Nov 30, 2022 582.75 607.50 544.50 585.00 904 +9.45(+1.64%)
Nov 29, 2022 607.50 609.75 553.05 575.55 1,436 -11.70(-1.99%)
Nov 28, 2022 540.00 589.50 524.25 587.25 1,137 +65.25(+12.50%)
Nov 25, 2022 526.50 548.55 517.50 522.00 289 -17.10(-3.17%)
Nov 23, 2022 544.50 546.75 525.15 539.10 632 -7.65(-1.40%)
Nov 22, 2022 544.50 572.85 517.95 546.75 895 -4.05(-0.74%)
Nov 21, 2022 585.00 605.25 540.00 550.80 485 -34.20(-5.85%)
Nov 18, 2022 627.30 627.30 562.50 585.00 395 +0.00(+0.00%)
Nov 17, 2022 607.50 607.50 576.00 585.00 478 -27.00(-4.41%)
Nov 16, 2022 630.00 639.00 612.00 612.00 313 -18.00(-2.86%)
Nov 15, 2022 630.00 650.25 623.25 630.00 530 -2.25(-0.36%)
Nov 14, 2022 624.15 697.05 594.00 632.25 735 -42.75(-6.33%)
Nov 11, 2022 603.00 719.55 588.15 675.00 1,391 +90.00(+15.38%)
Nov 10, 2022 585.00 606.60 562.50 585.00 409 +9.90(+1.72%)
Nov 09, 2022 603.00 603.00 560.25 575.10 499 -30.15(-4.98%)
Nov 08, 2022 605.25 605.25 585.00 605.25 354 +4.50(+0.75%)
Nov 07, 2022 607.50 607.50 594.00 600.75 250 +0.45(+0.07%)
Nov 04, 2022 630.00 630.00 591.75 600.30 271 -25.20(-4.03%)
Nov 03, 2022 630.00 634.50 590.85 625.50 314 +24.75(+4.12%)
Nov 02, 2022 641.25 641.25 598.50 600.75 309 -24.75(-3.96%)
Nov 01, 2022 625.50 634.05 613.35 625.50 309 -3.60(-0.57%)
Oct 31, 2022 630.00 638.10 616.95 629.10 330 +0.45(+0.07%)
Oct 28, 2022 630.00 636.75 611.55 628.65 414 -6.75(-1.06%)
Oct 27, 2022 666.90 666.90 630.00 635.40 376 -13.05(-2.01%)
Oct 26, 2022 632.25 650.25 625.50 648.45 723 +13.95(+2.20%)
Oct 25, 2022 630.00 643.50 590.85 634.50 705 -3.15(-0.49%)
Oct 24, 2022 661.50 665.55 609.75 637.65 699 -14.85(-2.28%)
Oct 21, 2022 650.70 675.00 636.30 652.50 452 +4.50(+0.69%)
Oct 20, 2022 663.30 675.00 640.35 648.00 463 -15.30(-2.31%)
Oct 19, 2022 720.00 720.00 643.50 663.30 593 -49.05(-6.89%)
Oct 18, 2022 719.55 751.50 681.75 712.35 749 +3.60(+0.51%)
Oct 17, 2022 719.55 774.00 697.95 708.75 1,525 +75.60(+11.94%)
Oct 14, 2022 675.00 675.00 624.60 633.15 393 -24.75(-3.76%)
Oct 13, 2022 643.50 675.00 630.45 657.90 512 +19.80(+3.10%)
Oct 12, 2022 634.95 684.00 630.00 638.10 516 +0.90(+0.14%)
Oct 11, 2022 693.00 697.05 635.85 637.20 606 -61.65(-8.82%)
Oct 10, 2022 733.05 747.90 687.60 698.85 284 -44.10(-5.94%)
Oct 07, 2022 765.00 773.10 742.50 742.95 288 -25.20(-3.28%)
Oct 06, 2022 819.45 832.50 765.00 768.15 567 -41.40(-5.11%)
Oct 05, 2022 780.30 810.00 738.00 809.55 438 +58.50(+7.79%)
Oct 04, 2022 738.00 759.60 724.95 751.05 501 +15.75(+2.14%)
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.