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

Jaguar Health Inc (NQ: JAGX )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 4.290 4.390 4.060 4.220 826,954 -0.07(-1.63%)
May 30, 2024 4.560 5.210 4.110 4.290 2,518,713 -0.07(-1.61%)
May 29, 2024 4.220 4.550 3.590 4.360 2,114,078 +0.33(+8.19%)
May 28, 2024 4.760 4.800 4.020 4.030 1,352,153 -0.60(-12.96%)
May 24, 2024 5.220 5.300 4.520 4.630 1,203,516 -0.50(-9.75%)
May 23, 2024 7.020 7.248 4.910 5.130 1,313,743 -2.56(-33.26%)
May 22, 2024 7.800 8.766 7.314 7.686 547,840 -0.87(-10.17%)
May 21, 2024 9.606 9.900 8.016 8.556 549,782 -1.56(-15.42%)
May 20, 2024 9.600 10.43 8.400 10.12 1,078,943 -5.39(-34.78%)
May 17, 2024 16.33 16.50 15.50 15.51 967,749 -1.69(-9.84%)
May 16, 2024 15.85 17.70 15.38 17.20 517,728 +1.90(+12.39%)
May 15, 2024 16.47 16.68 15.00 15.31 416,991 -1.19(-7.20%)
May 14, 2024 16.21 20.09 16.00 16.49 1,058,583 -0.92(-5.30%)
May 13, 2024 17.13 17.63 15.91 17.42 412,652 -0.11(-0.62%)
May 10, 2024 18.25 19.32 17.13 17.53 466,250 -1.04(-5.62%)
May 09, 2024 16.03 19.36 14.73 18.57 1,117,706 +2.53(+15.74%)
May 08, 2024 16.13 17.21 15.78 16.04 329,921 -1.84(-10.27%)
May 07, 2024 17.48 18.00 15.90 17.88 734,533 -1.14(-5.99%)
May 06, 2024 19.98 21.30 18.13 19.02 1,019,065 -0.06(-0.31%)
May 03, 2024 20.27 21.60 16.41 19.08 2,374,480 +1.49(+8.46%)
May 02, 2024 13.20 19.26 13.20 17.59 3,051,659 +4.09(+30.31%)
May 01, 2024 13.63 14.02 12.06 13.50 597,014 +0.62(+4.80%)
Apr 30, 2024 13.00 15.18 12.54 12.88 1,668,096 +0.40(+3.22%)
Apr 29, 2024 11.48 13.22 10.95 12.48 1,178,588 +1.68(+15.56%)
Apr 26, 2024 10.25 11.68 9.960 10.80 733,320 +0.60(+5.88%)
Apr 25, 2024 9.798 10.80 9.378 10.20 329,839 +0.01(+0.06%)
Apr 24, 2024 10.51 11.37 9.510 10.19 574,490 +0.11(+1.13%)
Apr 23, 2024 9.516 10.41 9.132 10.08 660,001 -0.71(-6.61%)
Apr 22, 2024 10.19 11.92 9.660 10.79 1,768,006 +1.38(+14.66%)
Apr 19, 2024 9.726 10.37 9.210 9.414 545,725 -1.21(-11.41%)
Apr 18, 2024 8.652 11.10 8.538 10.63 1,153,711 +0.73(+7.40%)
Apr 17, 2024 11.11 12.53 9.006 9.894 2,223,369 -0.80(-7.52%)
Apr 16, 2024 9.000 15.59 8.448 10.70 10,241,490 +3.57(+50.08%)
Apr 15, 2024 6.144 8.280 6.012 7.128 1,915,058 +1.71(+31.56%)
Apr 12, 2024 6.558 6.558 5.406 5.418 458,094 -1.03(-16.00%)
Apr 11, 2024 6.642 7.080 6.066 6.450 479,879 -0.51(-7.33%)
Apr 10, 2024 7.500 7.956 6.036 6.960 2,895,821 +1.56(+28.89%)
Apr 09, 2024 4.818 5.748 4.806 5.400 1,058,025 +0.48(+9.76%)
Apr 08, 2024 5.400 5.460 4.728 4.920 608,751 -0.12(-2.38%)
Apr 05, 2024 4.800 5.304 4.680 5.040 389,282 +0.40(+8.53%)
Apr 04, 2024 4.800 5.094 4.500 4.644 545,057 +0.20(+4.45%)
Apr 03, 2024 4.440 4.734 4.314 4.446 431,321 +0.01(+0.14%)
Apr 02, 2024 4.404 4.440 4.260 4.440 380,678 -0.18(-3.90%)
Apr 01, 2024 5.016 5.400 4.260 4.620 1,215,864 -0.77(-14.35%)
Mar 28, 2024 4.350 5.394 4.278 5.394 1,031,287 +1.02(+23.32%)
Mar 27, 2024 4.260 4.434 4.122 4.374 502,267 +0.23(+5.65%)
Mar 26, 2024 4.368 4.380 3.918 4.140 700,634 -0.19(-4.43%)
Mar 25, 2024 4.536 4.950 4.326 4.332 561,739 +0.02(+0.42%)
Mar 22, 2024 4.800 4.812 4.200 4.314 957,659 -0.43(-8.99%)
Mar 21, 2024 5.046 5.388 4.620 4.740 1,517,565 -0.05(-1.13%)
Mar 20, 2024 5.940 5.994 4.386 4.794 3,428,299 +0.66(+15.97%)
Mar 19, 2024 4.200 4.416 3.936 4.134 342,754 -0.03(-0.72%)
Mar 18, 2024 4.392 4.428 3.972 4.164 336,176 -0.04(-0.86%)
Mar 15, 2024 4.230 4.848 4.200 4.200 490,590 -0.31(-6.79%)
Mar 14, 2024 4.500 4.698 4.260 4.506 464,715 +0.20(+4.74%)
Mar 13, 2024 4.170 4.980 3.870 4.302 551,072 +0.20(+4.98%)
Mar 12, 2024 4.320 4.500 3.960 4.098 344,328 -0.19(-4.34%)
Mar 11, 2024 4.788 4.980 4.212 4.284 410,398 -0.61(-12.39%)
Mar 08, 2024 4.980 5.280 4.860 4.890 340,224 -0.01(-0.24%)
Mar 07, 2024 5.304 5.382 4.404 4.902 678,892 -0.47(-8.82%)
Mar 06, 2024 6.522 6.600 5.100 5.376 938,814 -2.19(-28.95%)
Mar 05, 2024 7.554 9.294 6.912 7.566 2,101,433 -1.01(-11.82%)
Mar 04, 2024 8.400 9.768 6.960 8.580 6,378,344 +3.27(+61.58%)
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.