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

Jaguar Health Inc (NQ: JAGX )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 0.5091 0.5242 0.4900 0.4988 722,717 -0.02(-4.08%)
Apr 27, 2023 0.5200 0.5400 0.5001 0.5200 1,541,777 -0.03(-5.45%)
Apr 26, 2023 0.4790 0.5800 0.4602 0.5500 2,653,032 +0.07(+15.30%)
Apr 25, 2023 0.5600 0.5550 0.4601 0.4770 2,168,547 -0.08(-14.36%)
Apr 24, 2023 0.5600 0.5679 0.5400 0.5570 854,034 -0.01(-2.25%)
Apr 21, 2023 0.5860 0.5960 0.5610 0.5698 635,343 -0.02(-2.76%)
Apr 20, 2023 0.6000 0.6180 0.5770 0.5860 831,295 -0.05(-8.42%)
Apr 19, 2023 0.6000 0.6550 0.5500 0.6399 1,903,248 +0.03(+5.07%)
Apr 18, 2023 0.6300 0.6700 0.5844 0.6090 2,223,043 -0.02(-2.62%)
Apr 17, 2023 0.6000 0.6800 0.5901 0.6254 5,394,217 +0.05(+8.77%)
Apr 14, 2023 0.6000 0.6100 0.5600 0.5750 737,241 -0.01(-2.21%)
Apr 13, 2023 0.5600 0.6250 0.5650 0.5880 1,384,360 +0.02(+4.07%)
Apr 12, 2023 0.5859 0.6100 0.5415 0.5650 760,947 -0.03(-4.24%)
Apr 11, 2023 0.5450 0.6098 0.5412 0.5900 1,870,707 +0.05(+9.28%)
Apr 10, 2023 0.5400 0.5600 0.5250 0.5399 683,982 -0.00(-0.02%)
Apr 06, 2023 0.5700 0.5799 0.5210 0.5400 900,761 -0.03(-5.25%)
Apr 05, 2023 0.6300 0.6300 0.5570 0.5699 1,405,256 -0.04(-6.94%)
Apr 04, 2023 0.5900 0.6699 0.5860 0.6124 1,919,668 +0.03(+4.68%)
Apr 03, 2023 0.6385 0.6385 0.5666 0.5850 1,448,672 -0.04(-6.77%)
Mar 31, 2023 0.6900 0.7100 0.6190 0.6275 2,580,715 -0.07(-10.56%)
Mar 30, 2023 0.7200 0.7850 0.6760 0.7016 2,622,764 -0.03(-4.74%)
Mar 29, 2023 0.7959 0.7959 0.7102 0.7365 2,297,546 -0.04(-5.58%)
Mar 28, 2023 1.000 1.020 0.7600 0.7800 5,016,021 -0.26(-25.00%)
Mar 27, 2023 1.220 1.270 0.9700 1.040 4,211,504 -0.09(-7.96%)
Mar 24, 2023 1.090 1.220 0.9500 1.130 4,143,192 +0.00(+0.00%)
Mar 23, 2023 0.8100 1.230 0.8102 1.130 8,097,752 +0.32(+39.51%)
Mar 22, 2023 0.9400 0.9600 0.7960 0.8100 4,900,721 -0.20(-19.80%)
Mar 21, 2023 0.7800 1.020 0.7800 1.010 6,060,168 +0.23(+30.32%)
Mar 20, 2023 0.8900 0.8950 0.7300 0.7750 1,915,150 -0.10(-11.93%)
Mar 17, 2023 0.9100 0.9480 0.8601 0.8800 1,526,348 -0.03(-3.30%)
Mar 16, 2023 1.000 1.010 0.8817 0.9100 2,949,667 -0.09(-9.00%)
Mar 15, 2023 1.060 1.120 0.9529 1.000 4,642,366 -0.05(-4.76%)
Mar 14, 2023 1.100 1.390 1.040 1.050 7,180,615 -0.04(-3.67%)
Mar 13, 2023 1.100 1.140 1.050 1.090 1,174,982 -0.07(-6.03%)
Mar 10, 2023 1.250 1.259 1.140 1.160 1,607,404 -0.14(-10.77%)
Mar 09, 2023 1.360 1.400 1.270 1.300 1,144,975 -0.06(-4.41%)
Mar 08, 2023 1.410 1.490 1.320 1.360 1,920,962 -0.06(-4.23%)
Mar 07, 2023 1.480 1.490 1.400 1.420 931,378 -0.03(-2.07%)
Mar 06, 2023 1.540 1.565 1.440 1.450 1,116,573 -0.12(-7.64%)
Mar 03, 2023 1.680 1.680 1.530 1.570 1,363,266 -0.10(-5.99%)
Mar 02, 2023 1.670 1.830 1.600 1.670 1,773,881 -0.04(-2.34%)
Mar 01, 2023 1.900 1.920 1.680 1.710 912,651 -0.21(-10.94%)
Feb 28, 2023 1.970 2.000 1.890 1.920 1,099,066 -0.06(-3.03%)
Feb 27, 2023 2.200 2.300 1.950 1.980 2,739,647 -0.18(-8.33%)
Feb 24, 2023 2.300 2.350 2.150 2.160 986,739 -0.25(-10.37%)
Feb 23, 2023 2.660 2.700 2.370 2.410 1,639,045 -0.15(-5.86%)
Feb 22, 2023 2.780 2.830 2.540 2.560 366,259 -0.23(-8.24%)
Feb 21, 2023 3.170 3.200 2.769 2.790 501,871 -0.43(-13.35%)
Feb 17, 2023 3.280 3.410 3.180 3.220 428,191 -0.08(-2.42%)
Feb 16, 2023 3.260 3.450 3.220 3.300 337,231 -0.02(-0.60%)
Feb 15, 2023 3.200 3.420 3.190 3.320 291,614 +0.09(+2.79%)
Feb 14, 2023 3.420 3.467 3.180 3.230 429,274 -0.22(-6.38%)
Feb 13, 2023 4.030 4.080 3.410 3.450 425,317 -0.58(-14.39%)
Feb 10, 2023 4.220 4.220 3.990 4.030 199,336 -0.28(-6.50%)
Feb 09, 2023 4.190 4.370 4.011 4.310 520,899 +0.12(+2.86%)
Feb 08, 2023 4.460 4.520 4.160 4.190 304,185 -0.30(-6.68%)
Feb 07, 2023 4.500 4.560 4.370 4.490 291,938 -0.04(-0.88%)
Feb 06, 2023 4.820 4.868 4.500 4.530 336,801 -0.17(-3.62%)
Feb 03, 2023 4.560 5.040 4.470 4.700 986,876 +0.18(+3.98%)
Feb 02, 2023 4.560 4.600 4.440 4.520 246,493 -0.02(-0.44%)
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.