Skip to main content

Jaguar Health Inc (NQ: JAGX )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 39.60 40.38 39.16 39.83 4,766 -0.71(-1.75%)
May 30, 2023 40.80 41.28 39.01 40.54 7,448 -0.53(-1.29%)
May 26, 2023 38.86 41.08 38.86 41.06 8,160 +1.76(+4.49%)
May 25, 2023 41.40 43.53 39.00 39.30 11,544 -3.80(-8.83%)
May 24, 2023 45.00 45.00 42.00 43.10 9,167 -1.60(-3.57%)
May 23, 2023 42.00 44.76 41.80 44.70 17,261 +2.83(+6.76%)
May 22, 2023 39.54 41.92 39.01 41.87 12,323 +2.06(+5.17%)
May 19, 2023 40.79 40.94 36.06 39.81 15,580 -0.98(-2.40%)
May 18, 2023 41.10 43.69 40.20 40.79 22,700 -0.01(-0.01%)
May 17, 2023 40.80 41.10 39.00 40.79 18,234 +0.61(+1.52%)
May 16, 2023 44.69 44.69 39.60 40.18 39,802 -5.34(-11.73%)
May 15, 2023 56.40 56.40 42.60 45.52 147,580 -13.28(-22.58%)
May 12, 2023 55.20 61.80 51.60 58.80 134,665 +1.20(+2.08%)
May 11, 2023 53.40 73.20 50.69 57.60 1,279,267 +14.40(+33.33%)
May 10, 2023 41.51 56.09 38.46 43.20 143,514 +2.43(+5.96%)
May 09, 2023 43.50 43.73 37.19 40.77 22,635 -3.03(-6.92%)
May 08, 2023 39.00 46.03 37.49 43.80 52,705 +5.40(+14.06%)
May 05, 2023 33.38 40.80 31.29 38.40 66,103 +6.43(+20.10%)
May 04, 2023 33.72 33.72 31.27 31.97 12,011 -2.11(-6.18%)
May 03, 2023 32.40 35.10 31.92 34.08 14,210 +1.56(+4.80%)
May 02, 2023 32.40 33.00 31.30 32.52 14,617 +0.72(+2.26%)
May 01, 2023 30.90 33.30 30.00 31.80 27,364 +1.87(+6.26%)
Apr 28, 2023 30.55 31.45 29.40 29.93 12,045 -1.27(-4.08%)
Apr 27, 2023 31.20 32.40 30.01 31.20 25,696 -1.80(-5.45%)
Apr 26, 2023 28.74 34.80 27.61 33.00 44,217 +4.38(+15.30%)
Apr 25, 2023 33.60 33.30 27.61 28.62 36,142 -4.80(-14.36%)
Apr 24, 2023 33.60 34.07 32.40 33.42 14,233 -0.77(-2.25%)
Apr 21, 2023 35.16 35.76 33.66 34.19 10,589 -0.97(-2.76%)
Apr 20, 2023 36.00 37.08 34.62 35.16 13,854 -3.23(-8.42%)
Apr 19, 2023 36.00 39.30 33.00 38.39 31,720 +1.85(+5.07%)
Apr 18, 2023 37.80 40.20 35.06 36.54 37,050 -0.98(-2.62%)
Apr 17, 2023 36.00 40.80 35.41 37.52 89,903 +3.02(+8.77%)
Apr 14, 2023 36.00 36.60 33.60 34.50 12,287 -0.78(-2.21%)
Apr 13, 2023 33.60 37.50 33.90 35.28 23,072 +1.38(+4.07%)
Apr 12, 2023 35.15 36.60 32.49 33.90 12,682 -1.50(-4.24%)
Apr 11, 2023 32.70 36.59 32.47 35.40 31,178 +3.01(+9.28%)
Apr 10, 2023 32.40 33.60 31.50 32.39 11,399 -0.01(-0.02%)
Apr 06, 2023 34.20 34.79 31.26 32.40 15,012 -1.79(-5.25%)
Apr 05, 2023 37.80 37.80 33.42 34.19 23,420 -2.55(-6.94%)
Apr 04, 2023 35.40 40.19 35.16 36.74 31,994 +1.64(+4.68%)
Apr 03, 2023 38.31 38.31 34.00 35.10 24,144 -2.55(-6.77%)
Mar 31, 2023 41.40 42.60 37.14 37.65 43,011 -4.45(-10.56%)
Mar 30, 2023 43.20 47.10 40.56 42.10 43,712 -2.09(-4.74%)
Mar 29, 2023 47.75 47.75 42.61 44.19 38,292 -2.61(-5.58%)
Mar 28, 2023 60.00 61.20 45.60 46.80 83,600 -15.60(-25.00%)
Mar 27, 2023 73.20 76.20 58.20 62.40 70,191 -5.40(-7.96%)
Mar 24, 2023 65.40 73.20 57.00 67.80 69,053 +0.00(+0.00%)
Mar 23, 2023 48.60 73.80 48.61 67.80 134,962 +19.20(+39.51%)
Mar 22, 2023 56.40 57.60 47.76 48.60 81,678 -12.00(-19.80%)
Mar 21, 2023 46.80 61.20 46.80 60.60 101,002 +14.10(+30.32%)
Mar 20, 2023 53.40 53.70 43.80 46.50 31,919 -6.30(-11.93%)
Mar 17, 2023 54.60 56.88 51.61 52.80 25,439 -1.80(-3.30%)
Mar 16, 2023 60.00 60.60 52.90 54.60 49,161 -5.40(-9.00%)
Mar 15, 2023 63.60 67.20 57.17 60.00 77,372 -3.00(-4.76%)
Mar 14, 2023 66.00 83.40 62.40 63.00 119,676 -2.40(-3.67%)
Mar 13, 2023 66.00 68.40 63.01 65.40 19,583 -4.20(-6.03%)
Mar 10, 2023 75.00 75.53 68.40 69.60 26,790 -8.40(-10.77%)
Mar 09, 2023 81.60 84.00 76.20 78.00 19,082 -3.60(-4.41%)
Mar 08, 2023 84.60 89.40 79.20 81.60 32,016 -3.60(-4.23%)
Mar 07, 2023 88.80 89.40 84.00 85.20 15,522 -1.80(-2.07%)
Mar 06, 2023 92.40 93.90 86.40 87.00 18,609 -7.20(-7.64%)
Mar 03, 2023 100.80 100.80 91.80 94.20 22,721 -6.00(-5.99%)
Mar 02, 2023 100.20 109.80 96.00 100.20 29,564 -2.40(-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.