Skip to main content

Jaguar Health Inc (NQ: JAGX )

0.0860 +0.0131 (+17.97%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.3900 0.3929 0.3800 0.3850 499,346 +0.01(+1.50%)
Aug 30, 2023 0.3990 0.4010 0.3750 0.3793 492,567 -0.01(-2.99%)
Aug 29, 2023 0.4100 0.4120 0.3850 0.3910 779,799 -0.01(-3.46%)
Aug 28, 2023 0.4000 0.4099 0.3935 0.4050 814,430 +0.01(+1.25%)
Aug 25, 2023 0.4269 0.4269 0.3921 0.4000 1,273,661 -0.02(-4.08%)
Aug 24, 2023 0.4500 0.4500 0.4036 0.4170 989,520 -0.03(-6.19%)
Aug 23, 2023 0.4451 0.4600 0.4400 0.4445 334,208 -0.01(-1.66%)
Aug 22, 2023 0.4620 0.4764 0.4416 0.4520 752,003 -0.02(-4.03%)
Aug 21, 2023 0.5086 0.5093 0.4610 0.4710 693,109 -0.03(-5.80%)
Aug 18, 2023 0.5000 0.5266 0.4994 0.5000 518,127 +0.00(+0.02%)
Aug 17, 2023 0.5200 0.5173 0.4800 0.4999 680,391 -0.01(-1.21%)
Aug 16, 2023 0.5250 0.5549 0.5009 0.5060 582,582 -0.00(-0.78%)
Aug 15, 2023 0.5400 0.5600 0.5000 0.5100 749,424 -0.02(-4.66%)
Aug 14, 2023 0.5900 0.5890 0.5200 0.5349 457,323 -0.04(-6.47%)
Aug 11, 2023 0.5860 0.5899 0.5601 0.5719 185,384 -0.01(-2.41%)
Aug 10, 2023 0.5490 0.5977 0.5450 0.5860 647,595 +0.04(+8.12%)
Aug 09, 2023 0.6049 0.6100 0.5414 0.5420 487,898 -0.06(-10.16%)
Aug 08, 2023 0.5800 0.6200 0.5827 0.6033 1,365,634 -0.00(-0.08%)
Aug 07, 2023 0.6000 0.6200 0.5813 0.6038 338,655 +0.01(+1.84%)
Aug 04, 2023 0.6000 0.6250 0.5921 0.5929 293,257 +0.00(+0.15%)
Aug 03, 2023 0.6200 0.6222 0.5800 0.5920 714,552 -0.03(-5.23%)
Aug 02, 2023 0.6243 0.6369 0.6150 0.6247 266,392 -0.01(-1.93%)
Aug 01, 2023 0.6556 0.6600 0.6200 0.6370 356,474 -0.01(-1.85%)
Jul 31, 2023 0.6320 0.6500 0.6130 0.6490 471,992 +0.04(+5.98%)
Jul 28, 2023 0.6010 0.6280 0.5752 0.6124 475,512 +0.01(+1.09%)
Jul 27, 2023 0.6583 0.6583 0.5801 0.6058 655,483 -0.02(-3.38%)
Jul 26, 2023 0.5900 0.6583 0.5795 0.6270 720,813 +0.05(+9.01%)
Jul 25, 2023 0.6279 0.6356 0.5700 0.5752 1,118,572 -0.06(-10.12%)
Jul 24, 2023 0.5700 0.6960 0.5600 0.6400 5,849,781 +0.08(+14.29%)
Jul 21, 2023 0.5500 0.5688 0.5210 0.5600 575,329 +0.02(+4.44%)
Jul 20, 2023 0.5455 0.5500 0.5305 0.5362 280,342 -0.00(-0.70%)
Jul 19, 2023 0.5377 0.5500 0.5305 0.5400 164,254 +0.01(+1.77%)
Jul 18, 2023 0.5450 0.5593 0.5301 0.5306 163,556 -0.02(-3.53%)
Jul 17, 2023 0.5500 0.5600 0.5378 0.5500 240,991 +0.00(+0.24%)
Jul 14, 2023 0.5500 0.5583 0.5205 0.5487 487,070 +0.01(+1.61%)
Jul 13, 2023 0.5200 0.5500 0.5188 0.5400 759,040 +0.02(+4.09%)
Jul 12, 2023 0.5500 0.5776 0.4900 0.5188 610,110 -0.02(-3.93%)
Jul 11, 2023 0.5300 0.5464 0.5220 0.5400 284,139 +0.01(+1.39%)
Jul 10, 2023 0.5297 0.5475 0.5242 0.5326 335,502 -0.00(-0.62%)
Jul 07, 2023 0.5201 0.5359 0.5150 0.5359 287,129 +0.02(+3.06%)
Jul 06, 2023 0.5500 0.5500 0.5075 0.5200 180,891 -0.03(-5.23%)
Jul 05, 2023 0.5363 0.5583 0.5231 0.5487 354,163 +0.01(+1.61%)
Jul 03, 2023 0.5300 0.6056 0.5150 0.5400 449,628 +0.02(+4.65%)
Jun 30, 2023 0.5200 0.5320 0.5001 0.5160 280,642 +0.02(+3.41%)
Jun 29, 2023 0.5149 0.5200 0.4900 0.4990 320,358 -0.02(-3.67%)
Jun 28, 2023 0.4874 0.5200 0.4801 0.5180 535,081 +0.03(+5.71%)
Jun 27, 2023 0.4735 0.4900 0.4518 0.4900 397,067 +0.02(+3.59%)
Jun 26, 2023 0.4610 0.4742 0.4250 0.4730 420,965 +0.01(+2.40%)
Jun 23, 2023 0.4560 0.4640 0.4400 0.4619 435,486 +0.00(+0.50%)
Jun 22, 2023 0.4850 0.4979 0.4268 0.4596 2,051,880 -0.02(-4.47%)
Jun 21, 2023 0.7000 0.7000 0.4525 0.4811 5,463,262 -0.20(-29.67%)
Jun 20, 2023 0.6900 0.7199 0.6800 0.6841 485,483 -0.01(-0.86%)
Jun 16, 2023 0.7000 0.7200 0.6740 0.6900 456,199 -0.01(-1.29%)
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.