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

Jaguar Health Inc (NQ: JAGX )

0.3095 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 3528 3654 3386 3607 16 -94.50(-2.55%)
Dec 28, 2018 3544 3859 3308 3701 16 +236.25(+6.82%)
Dec 27, 2018 3938 3938 3229 3465 22 +409.50(+13.40%)
Dec 26, 2018 2930 3150 2835 3056 20 +220.50(+7.78%)
Dec 24, 2018 2835 3118 1811 2835 29 -157.50(-5.26%)
Dec 21, 2018 3622 3622 2992 2992 47 -472.50(-13.64%)
Dec 20, 2018 3622 3622 3150 3465 19 +0.00(+0.00%)
Dec 19, 2018 3938 4095 3150 3465 56 -315.00(-8.33%)
Dec 18, 2018 4882 4882 3622 3780 84 -787.50(-17.24%)
Dec 17, 2018 5040 5198 4410 4568 17 -315.00(-6.45%)
Dec 14, 2018 5198 5355 4725 4882 12 -204.75(-4.02%)
Dec 13, 2018 5111 5355 4774 5087 4 -110.25(-2.12%)
Dec 12, 2018 4882 5198 4725 5198 17 +472.50(+10.00%)
Dec 11, 2018 5198 5512 4410 4725 36 -439.42(-8.51%)
Dec 10, 2018 5670 5686 4879 5164 26 -521.33(-9.17%)
Dec 07, 2018 6221 6221 5686 5686 18 -77.18(-1.34%)
Dec 06, 2018 6851 6851 5177 5763 64 -1009.57(-14.91%)
Dec 04, 2018 6930 7245 6615 6772 23 -283.50(-4.02%)
Dec 03, 2018 7088 7384 6946 7056 21 -31.50(-0.44%)
Nov 30, 2018 6772 7245 6772 7088 23 +223.65(+3.26%)
Nov 29, 2018 6694 7166 6694 6864 12 -66.15(-0.95%)
Nov 28, 2018 7088 7091 6772 6930 6 -157.50(-2.22%)
Nov 27, 2018 7088 7088 6772 7088 10 +157.50(+2.27%)
Nov 26, 2018 6930 7245 6772 6930 11 +0.00(+0.00%)
Nov 23, 2018 6772 7088 6772 6930 3 -157.50(-2.22%)
Nov 21, 2018 7088 7088 7088 0 +157.50(+2.27%)
Nov 20, 2018 6615 6930 6615 6930 11 +157.50(+2.33%)
Nov 19, 2018 6851 7036 6615 6772 13 -315.00(-4.44%)
Nov 16, 2018 6930 7245 6772 7088 10 +0.00(+0.00%)
Nov 15, 2018 7371 7371 6930 7088 37 -315.00(-4.26%)
Nov 14, 2018 7560 7718 6930 7402 20 +0.00(+0.00%)
Nov 13, 2018 6930 7560 6930 7402 26 +315.00(+4.44%)
Nov 12, 2018 7402 7402 6772 7088 22 -236.25(-3.23%)
Nov 09, 2018 8190 8348 6993 7324 44 -787.50(-9.71%)
Nov 08, 2018 7407 8348 7407 8111 163 +393.75(+5.10%)
Nov 07, 2018 7402 7718 7245 7718 15 +346.50(+4.70%)
Nov 06, 2018 7528 7560 7135 7371 15 -154.35(-2.05%)
Nov 05, 2018 7276 7875 7245 7525 25 +595.35(+8.59%)
Nov 02, 2018 7245 7639 6615 6930 24 +144.90(+2.14%)
Nov 01, 2018 6930 7209 6772 6785 24 +12.60(+0.19%)
Oct 31, 2018 6772 7560 6772 6772 31 +47.25(+0.70%)
Oct 30, 2018 7245 7245 6473 6725 18 -286.65(-4.09%)
Oct 29, 2018 7245 7402 6812 7012 19 -28.35(-0.40%)
Oct 26, 2018 7481 7718 6930 7040 30 -441.00(-5.89%)
Oct 25, 2018 7796 7855 7402 7481 22 +118.13(+1.60%)
Oct 24, 2018 8316 8316 6335 7363 74 -804.83(-9.85%)
Oct 23, 2018 8234 8505 8034 8168 43 -337.05(-3.96%)
Oct 22, 2018 8234 8899 8190 8505 85 -78.75(-0.92%)
Oct 19, 2018 8505 8678 8064 8584 89 +78.75(+0.93%)
Oct 18, 2018 8662 8754 7958 8505 151 -315.00(-3.57%)
Oct 17, 2018 9292 9608 8348 8820 331 -315.00(-3.45%)
Oct 16, 2018 8032 9608 8032 9135 558 +1023.75(+12.62%)
Oct 15, 2018 8456 8662 8032 8111 52 +0.00(+0.00%)
Oct 12, 2018 8426 8505 8096 8111 33 +78.75(+0.98%)
Oct 11, 2018 8032 8820 7875 8032 55 -157.50(-1.92%)
Oct 10, 2018 8659 8662 7891 8190 65 -396.90(-4.62%)
Oct 09, 2018 9077 9450 8521 8587 72 -489.83(-5.40%)
Oct 08, 2018 9450 9450 8820 9077 62 +177.98(+2.00%)
Oct 05, 2018 9450 9450 8662 8899 66 -318.15(-3.45%)
Oct 04, 2018 9608 9922 9135 9217 67 -214.20(-2.27%)
Oct 03, 2018 9767 10395 8978 9431 272 -601.70(-6.00%)
Oct 02, 2018 10253 10411 9623 10033 336 -3198.80(-24.18%)
Oct 01, 2018 14411 18585 13230 13232 430 -313.40(-2.31%)
Sep 28, 2018 16538 16538 12285 13545 271 -2520.00(-15.69%)
Sep 27, 2018 16065 20632 15908 16065 338 -630.00(-3.77%)
Sep 26, 2018 21892 21892 15592 16695 568 -9765.00(-36.90%)
Sep 25, 2018 17325 39375 14490 26460 3,027 +16222.50(+158.46%)
Sep 24, 2018 9450 10238 9450 10238 39 +0.00(+0.00%)
Sep 21, 2018 8978 10238 8505 10238 26 +1134.00(+12.46%)
Sep 20, 2018 8662 9135 8348 9104 10 +206.33(+2.32%)
Sep 19, 2018 8930 8930 8288 8897 5 +94.50(+1.07%)
Sep 18, 2018 8505 8820 7875 8803 4 +173.24(+2.01%)
Sep 17, 2018 9096 9159 8505 8629 5 +124.43(+1.46%)
Sep 14, 2018 8820 9450 8505 8505 24 +0.00(+0.00%)
Sep 13, 2018 8662 9025 7875 8505 17 -352.80(-3.98%)
Sep 12, 2018 10080 10592 8662 8858 28 -1222.20(-12.13%)
Sep 11, 2018 12128 12128 10080 10080 13 -315.00(-3.03%)
Sep 10, 2018 14018 14156 10080 10395 22 -3386.20(-24.57%)
Sep 07, 2018 13860 14018 13277 13781 2 +78.70(+0.57%)
Sep 06, 2018 13561 14238 13230 13702 4 -162.20(-1.17%)
Sep 05, 2018 13545 14018 13545 13865 2 -72.50(-0.52%)
Sep 04, 2018 13262 14065 13262 13937 2 +675.70(+5.10%)
Aug 31, 2018 13262 13262 13262 0 -283.50(-2.09%)
Aug 30, 2018 13608 13702 13389 13545 1 -78.80(-0.58%)
Aug 29, 2018 13191 13624 12932 13624 2 +464.70(+3.53%)
Aug 28, 2018 12954 13702 12954 13159 2 +55.10(+0.42%)
Aug 27, 2018 13860 13860 12759 13104 2 -441.00(-3.26%)
Aug 24, 2018 14018 14175 12758 13545 2 +0.00(+0.00%)
Aug 23, 2018 13702 14175 13230 13545 5 +155.90(+1.16%)
Aug 22, 2018 13230 14175 13104 13389 3 -155.90(-1.15%)
Aug 21, 2018 13702 13860 12600 13545 5 +157.50(+1.18%)
Aug 20, 2018 14332 14490 13388 13388 4 -866.30(-6.08%)
Aug 17, 2018 14332 14695 13892 14254 4 -285.00(-1.96%)
Aug 16, 2018 14332 14836 14332 14539 1 +206.30(+1.44%)
Aug 15, 2018 15592 15750 14018 14332 8 -1260.00(-8.08%)
Aug 14, 2018 17168 17621 15592 15592 14 -1732.50(-10.00%)
Aug 13, 2018 17798 18742 17325 17325 6 -472.50(-2.65%)
Aug 10, 2018 17325 18112 17168 17798 6 +472.50(+2.73%)
Aug 09, 2018 16695 18585 16380 17325 10 +630.00(+3.77%)
Aug 08, 2018 16380 16994 16074 16695 1 +315.00(+1.92%)
Aug 07, 2018 16065 16695 15750 16380 4 +315.00(+1.96%)
Aug 06, 2018 16222 17010 15435 16065 6 +157.50(+0.99%)
Aug 03, 2018 16065 16065 15750 15908 0 -315.00(-1.94%)
Aug 02, 2018 16065 16222 15278 16222 3 +157.50(+0.98%)
Aug 01, 2018 15908 16222 15120 16065 3 +0.00(+0.00%)
Jul 31, 2018 16380 16380 15435 16065 4 -157.50(-0.97%)
Jul 30, 2018 15734 16380 15451 16222 5 +771.70(+4.99%)
Jul 27, 2018 16380 16380 14962 15451 9 -1086.70(-6.57%)
Jul 26, 2018 17010 17010 16065 16538 11 -472.50(-2.78%)
Jul 25, 2018 17798 18112 16695 17010 8 -630.00(-3.57%)
Jul 24, 2018 17325 18166 17325 17640 5 +157.50(+0.90%)
Jul 23, 2018 18270 18900 17482 17482 8 -787.50(-4.31%)
Jul 20, 2018 17640 19530 17482 18270 7 +472.50(+2.65%)
Jul 19, 2018 17325 18112 17325 17798 8 +472.50(+2.73%)
Jul 18, 2018 18742 18742 16695 17325 22 -1260.00(-6.78%)
Jul 17, 2018 18742 19839 17640 18585 20 -630.00(-3.28%)
Jul 16, 2018 21578 21892 19169 19215 23 -2362.50(-10.95%)
Jul 13, 2018 23940 24313 21262 21578 32 -1732.50(-7.43%)
Jul 12, 2018 22838 29610 22680 23310 129 +1890.00(+8.82%)
Jul 11, 2018 21578 21578 21264 21420 5 -157.50(-0.73%)
Jul 10, 2018 22365 22666 21420 21578 4 -630.00(-2.84%)
Jul 09, 2018 22208 23940 22050 22208 10 -157.50(-0.70%)
Jul 06, 2018 21578 24568 21578 22365 28 +787.50(+3.65%)
Jul 05, 2018 21735 22050 21107 21578 3 -393.70(-1.79%)
Jul 03, 2018 21971 21971 21971 0 +708.70(+3.33%)
Jul 02, 2018 22365 22838 20790 21262 5 -1102.50(-4.93%)
Jun 29, 2018 23152 24412 21892 22365 11 -787.50(-3.40%)
Jun 28, 2018 22838 26460 22365 23152 21 +1102.50(+5.00%)
Jun 27, 2018 22208 23931 21735 22050 10 +0.00(+0.00%)
Jun 26, 2018 22680 22838 21656 22050 12 -787.50(-3.45%)
Jun 25, 2018 24728 24728 22208 22838 13 -2205.00(-8.81%)
Jun 22, 2018 26302 26917 20790 25042 23 -945.00(-3.64%)
Jun 21, 2018 25988 27720 25515 25988 26 +315.00(+1.23%)
Jun 20, 2018 25358 25988 23940 25672 13 +472.50(+1.88%)
Jun 19, 2018 26302 26775 24412 25200 12 -1260.00(-4.76%)
Jun 18, 2018 27562 27878 26460 26460 9 -1102.50(-4.00%)
Jun 15, 2018 27562 27562 27562 6 +0.00(+0.00%)
Jun 14, 2018 28035 28350 27562 27562 4 -315.00(-1.13%)
Jun 13, 2018 28035 28980 27562 27878 9 -472.50(-1.67%)
Jun 12, 2018 27720 30712 27720 28350 32 +630.00(+2.27%)
Jun 11, 2018 28980 28980 27562 27720 10 -628.40(-2.22%)
Jun 08, 2018 30240 31028 28035 28348 12 -2049.10(-6.74%)
Jun 07, 2018 29925 31028 29925 30398 7 +157.50(+0.52%)
Jun 06, 2018 29925 30240 16 -2992.50(-9.00%)
Jun 05, 2018 31658 37800 31658 33232 64 +1732.50(+5.50%)
Jun 04, 2018 29925 33862 27562 31500 54 +2748.40(+9.56%)
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.