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

Jaguar Health Inc (NQ: JAGX )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 0.6600 0.6730 0.6526 0.6638 286,000 -0.01(-1.75%)
May 30, 2023 0.6800 0.6880 0.6501 0.6756 446,910 -0.01(-1.29%)
May 26, 2023 0.6477 0.6847 0.6477 0.6844 489,613 +0.03(+4.49%)
May 25, 2023 0.6900 0.7255 0.6500 0.6550 692,675 -0.06(-8.83%)
May 24, 2023 0.7500 0.7500 0.7000 0.7184 550,042 -0.03(-3.57%)
May 23, 2023 0.7000 0.7460 0.6967 0.7450 1,035,697 +0.05(+6.76%)
May 22, 2023 0.6590 0.6987 0.6501 0.6978 739,434 +0.03(+5.17%)
May 19, 2023 0.6798 0.6823 0.6010 0.6635 934,808 -0.02(-2.40%)
May 18, 2023 0.6850 0.7281 0.6700 0.6798 1,362,038 -0.00(-0.01%)
May 17, 2023 0.6800 0.6850 0.6500 0.6799 1,094,099 +0.01(+1.52%)
May 16, 2023 0.7448 0.7448 0.6600 0.6697 2,388,173 -0.09(-11.73%)
May 15, 2023 0.9400 0.9400 0.7100 0.7587 8,854,806 -0.22(-22.58%)
May 12, 2023 0.9200 1.030 0.8600 0.9800 8,079,922 +0.02(+2.08%)
May 11, 2023 0.8900 1.220 0.8449 0.9600 76,756,032 +0.24(+33.33%)
May 10, 2023 0.6919 0.9349 0.6410 0.7200 8,610,840 +0.04(+5.96%)
May 09, 2023 0.7250 0.7289 0.6199 0.6795 1,358,143 -0.05(-6.92%)
May 08, 2023 0.6500 0.7672 0.6249 0.7300 3,162,313 +0.09(+14.06%)
May 05, 2023 0.5564 0.6800 0.5215 0.6400 3,966,185 +0.11(+20.10%)
May 04, 2023 0.5620 0.5620 0.5212 0.5329 720,694 -0.04(-6.18%)
May 03, 2023 0.5400 0.5850 0.5320 0.5680 852,658 +0.03(+4.80%)
May 02, 2023 0.5400 0.5500 0.5217 0.5420 877,072 +0.01(+2.26%)
May 01, 2023 0.5150 0.5550 0.5000 0.5300 1,641,864 +0.03(+6.26%)
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%)
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.