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 (%)
Jan 31, 2023 279.00 280.80 267.60 271.80 2,795 -7.20(-2.58%)
Jan 30, 2023 279.00 284.40 274.80 279.00 3,158 -3.00(-1.06%)
Jan 27, 2023 268.20 286.20 267.00 282.00 5,192 +11.40(+4.21%)
Jan 26, 2023 301.80 304.80 267.00 270.60 10,652 -27.00(-9.07%)
Jan 25, 2023 306.60 315.59 292.20 297.60 24,340 +0.60(+0.20%)
Jan 24, 2023 324.60 324.60 294.60 297.00 8,841 -28.80(-8.84%)
Jan 23, 2023 363.60 369.00 315.60 325.80 12,514 -55.35(-14.52%)
Jan 20, 2023 414.45 450.00 373.50 381.15 10,967 +0.45(+0.12%)
Jan 19, 2023 400.50 405.00 373.50 380.70 2,834 -26.55(-6.52%)
Jan 18, 2023 427.50 428.40 405.00 407.25 2,768 -6.75(-1.63%)
Jan 17, 2023 432.00 432.45 405.00 414.00 2,796 -13.50(-3.16%)
Jan 13, 2023 436.50 439.65 409.50 427.50 4,126 -22.50(-5.00%)
Jan 12, 2023 522.00 522.00 405.00 450.00 9,802 -69.75(-13.42%)
Jan 11, 2023 513.00 549.00 486.00 519.75 17,993 +66.60(+14.70%)
Jan 10, 2023 441.90 495.00 410.40 453.15 9,665 +48.15(+11.89%)
Jan 09, 2023 403.20 409.50 382.50 405.00 1,113 +9.00(+2.27%)
Jan 06, 2023 405.00 414.00 396.00 396.00 1,014 -11.25(-2.76%)
Jan 05, 2023 418.50 418.50 400.50 407.25 899 -6.75(-1.63%)
Jan 04, 2023 395.55 426.60 391.50 414.00 2,126 +20.25(+5.14%)
Jan 03, 2023 393.30 393.30 382.50 393.75 1,212 +2.70(+0.69%)
Dec 30, 2022 390.15 409.50 373.95 391.05 2,464 +0.45(+0.12%)
Dec 29, 2022 383.40 400.50 373.95 390.60 1,007 +12.60(+3.33%)
Dec 28, 2022 391.50 391.50 364.95 378.00 1,068 -9.00(-2.33%)
Dec 27, 2022 436.05 436.05 382.50 387.00 1,376 -27.45(-6.62%)
Dec 23, 2022 450.00 450.00 414.45 414.45 1,028 -31.05(-6.97%)
Dec 22, 2022 442.35 458.55 438.75 445.50 781 -3.60(-0.80%)
Dec 21, 2022 436.50 469.80 436.50 449.10 1,010 +12.60(+2.89%)
Dec 20, 2022 455.40 477.45 436.50 436.50 935 -17.55(-3.87%)
Dec 19, 2022 486.90 495.00 442.80 454.05 1,281 -20.70(-4.36%)
Dec 16, 2022 517.50 517.50 474.75 474.75 830 -10.80(-2.22%)
Dec 15, 2022 540.00 518.85 481.50 485.55 1,078 -19.35(-3.83%)
Dec 14, 2022 562.50 571.50 504.00 504.90 1,018 -36.00(-6.66%)
Dec 13, 2022 540.00 553.95 504.00 540.90 1,191 +9.90(+1.86%)
Dec 12, 2022 507.15 549.45 482.40 531.00 1,880 +36.00(+7.27%)
Dec 09, 2022 502.65 504.00 481.95 495.00 517 -8.55(-1.70%)
Dec 08, 2022 504.45 508.50 472.50 503.55 720 -4.05(-0.80%)
Dec 07, 2022 526.05 526.05 472.05 507.60 1,093 -10.35(-2.00%)
Dec 06, 2022 544.50 544.50 506.25 517.95 541 -4.50(-0.86%)
Dec 05, 2022 561.60 562.50 512.10 522.45 1,618 -31.05(-5.61%)
Dec 02, 2022 585.00 585.00 549.00 553.50 1,297 -31.50(-5.38%)
Dec 01, 2022 585.00 684.00 573.75 585.00 2,392 +0.00(+0.00%)
Nov 30, 2022 582.75 607.50 544.50 585.00 904 +9.45(+1.64%)
Nov 29, 2022 607.50 609.75 553.05 575.55 1,436 -11.70(-1.99%)
Nov 28, 2022 540.00 589.50 524.25 587.25 1,137 +65.25(+12.50%)
Nov 25, 2022 526.50 548.55 517.50 522.00 289 -17.10(-3.17%)
Nov 23, 2022 544.50 546.75 525.15 539.10 632 -7.65(-1.40%)
Nov 22, 2022 544.50 572.85 517.95 546.75 895 -4.05(-0.74%)
Nov 21, 2022 585.00 605.25 540.00 550.80 485 -34.20(-5.85%)
Nov 18, 2022 627.30 627.30 562.50 585.00 395 +0.00(+0.00%)
Nov 17, 2022 607.50 607.50 576.00 585.00 478 -27.00(-4.41%)
Nov 16, 2022 630.00 639.00 612.00 612.00 313 -18.00(-2.86%)
Nov 15, 2022 630.00 650.25 623.25 630.00 530 -2.25(-0.36%)
Nov 14, 2022 624.15 697.05 594.00 632.25 735 -42.75(-6.33%)
Nov 11, 2022 603.00 719.55 588.15 675.00 1,391 +90.00(+15.38%)
Nov 10, 2022 585.00 606.60 562.50 585.00 409 +9.90(+1.72%)
Nov 09, 2022 603.00 603.00 560.25 575.10 499 -30.15(-4.98%)
Nov 08, 2022 605.25 605.25 585.00 605.25 354 +4.50(+0.75%)
Nov 07, 2022 607.50 607.50 594.00 600.75 250 +0.45(+0.07%)
Nov 04, 2022 630.00 630.00 591.75 600.30 271 -25.20(-4.03%)
Nov 03, 2022 630.00 634.50 590.85 625.50 314 +24.75(+4.12%)
Nov 02, 2022 641.25 641.25 598.50 600.75 309 -24.75(-3.96%)
Nov 01, 2022 625.50 634.05 613.35 625.50 309 -3.60(-0.57%)
Oct 31, 2022 630.00 638.10 616.95 629.10 330 +0.45(+0.07%)
Oct 28, 2022 630.00 636.75 611.55 628.65 414 -6.75(-1.06%)
Oct 27, 2022 666.90 666.90 630.00 635.40 376 -13.05(-2.01%)
Oct 26, 2022 632.25 650.25 625.50 648.45 723 +13.95(+2.20%)
Oct 25, 2022 630.00 643.50 590.85 634.50 705 -3.15(-0.49%)
Oct 24, 2022 661.50 665.55 609.75 637.65 699 -14.85(-2.28%)
Oct 21, 2022 650.70 675.00 636.30 652.50 452 +4.50(+0.69%)
Oct 20, 2022 663.30 675.00 640.35 648.00 463 -15.30(-2.31%)
Oct 19, 2022 720.00 720.00 643.50 663.30 593 -49.05(-6.89%)
Oct 18, 2022 719.55 751.50 681.75 712.35 749 +3.60(+0.51%)
Oct 17, 2022 719.55 774.00 697.95 708.75 1,525 +75.60(+11.94%)
Oct 14, 2022 675.00 675.00 624.60 633.15 393 -24.75(-3.76%)
Oct 13, 2022 643.50 675.00 630.45 657.90 512 +19.80(+3.10%)
Oct 12, 2022 634.95 684.00 630.00 638.10 516 +0.90(+0.14%)
Oct 11, 2022 693.00 697.05 635.85 637.20 606 -61.65(-8.82%)
Oct 10, 2022 733.05 747.90 687.60 698.85 284 -44.10(-5.94%)
Oct 07, 2022 765.00 773.10 742.50 742.95 288 -25.20(-3.28%)
Oct 06, 2022 819.45 832.50 765.00 768.15 567 -41.40(-5.11%)
Oct 05, 2022 780.30 810.00 738.00 809.55 438 +58.50(+7.79%)
Oct 04, 2022 738.00 759.60 724.95 751.05 501 +15.75(+2.14%)
Oct 03, 2022 706.50 738.45 635.40 735.30 1,176 +33.30(+4.74%)
Sep 30, 2022 726.30 765.00 697.50 702.00 634 -21.15(-2.92%)
Sep 29, 2022 805.50 828.00 715.50 723.15 925 -41.85(-5.47%)
Sep 28, 2022 725.85 801.00 724.50 765.00 584 +28.80(+3.91%)
Sep 27, 2022 708.75 742.50 675.00 736.20 591 +18.90(+2.63%)
Sep 26, 2022 737.55 742.50 697.50 717.30 549 -32.40(-4.32%)
Sep 23, 2022 720.45 764.55 688.50 749.70 712 +1.35(+0.18%)
Sep 22, 2022 810.90 822.15 699.30 748.35 1,096 -63.45(-7.82%)
Sep 21, 2022 823.05 855.00 810.90 811.80 411 -13.95(-1.69%)
Sep 20, 2022 858.15 858.15 823.50 825.75 539 -29.25(-3.42%)
Sep 19, 2022 945.00 962.10 810.45 855.00 2,338 -135.00(-13.64%)
Sep 16, 2022 1044 1078 990.00 990.00 543 -52.65(-5.05%)
Sep 15, 2022 1080 1125 1043 1043 693 +5.85(+0.56%)
Sep 14, 2022 1035 1157 1004 1037 940 -33.75(-3.15%)
Sep 13, 2022 967.50 1080 967.50 1071 1,331 +75.60(+7.60%)
Sep 12, 2022 1018 1022 969.30 994.95 660 +1.35(+0.14%)
Sep 09, 2022 990.00 1012 970.20 993.60 616 +12.60(+1.28%)
Sep 08, 2022 955.35 987.75 922.95 981.00 840 +29.25(+3.07%)
Sep 07, 2022 915.75 984.60 915.75 951.75 552 +1.80(+0.19%)
Sep 06, 2022 978.75 994.50 929.70 949.95 598 -41.85(-4.22%)
Sep 02, 2022 990.00 1029 949.95 991.80 618 +2.25(+0.23%)
Sep 01, 2022 1067 1079 967.50 989.55 1,366 -67.95(-6.43%)
Aug 31, 2022 1040 1148 1037 1058 1,086 +11.70(+1.12%)
Aug 30, 2022 1133 1161 1035 1046 1,104 -57.15(-5.18%)
Aug 29, 2022 1080 1148 1035 1103 1,303 +4.50(+0.41%)
Aug 26, 2022 1045 1116 994.50 1098 1,889 +44.10(+4.18%)
Aug 25, 2022 1120 1125 1035 1054 681 -8.10(-0.76%)
Aug 24, 2022 1100 1124 1004 1062 1,382 -31.50(-2.88%)
Aug 23, 2022 1090 1192 1080 1094 1,550 +15.75(+1.46%)
Aug 22, 2022 1260 1269 1049 1078 2,290 -121.05(-10.09%)
Aug 19, 2022 1215 1230 1192 1199 613 -0.90(-0.07%)
Aug 18, 2022 1260 1260 1179 1200 812 -60.30(-4.78%)
Aug 17, 2022 1260 1318 1215 1260 977 -22.05(-1.72%)
Aug 16, 2022 1305 1328 1215 1282 1,627 -60.75(-4.52%)
Aug 15, 2022 1260 1442 1251 1343 1,635 +37.35(+2.86%)
Aug 12, 2022 1314 1350 1282 1306 943 -8.10(-0.62%)
Aug 11, 2022 1350 1418 1277 1314 2,502 +85.50(+6.96%)
Aug 10, 2022 1260 1296 1226 1228 1,147 -21.15(-1.69%)
Aug 09, 2022 1282 1346 1214 1250 2,695 +41.85(+3.46%)
Aug 08, 2022 1170 1228 1152 1208 1,141 +37.80(+3.23%)
Aug 05, 2022 1215 1232 1127 1170 1,556 -48.60(-3.99%)
Aug 04, 2022 1170 1229 1161 1219 1,682 +71.55(+6.24%)
Aug 03, 2022 1120 1163 1116 1147 822 +30.60(+2.74%)
Aug 02, 2022 1148 1170 1107 1116 753 -3.15(-0.28%)
Aug 01, 2022 1178 1179 1114 1120 697 -36.45(-3.15%)
Jul 29, 2022 1238 1238 1148 1156 539 -81.90(-6.62%)
Jul 28, 2022 1215 1256 1170 1238 1,098 -9.00(-0.72%)
Jul 27, 2022 1305 1323 1220 1247 1,040 -35.55(-2.77%)
Jul 26, 2022 1530 1616 1216 1282 4,686 -224.55(-14.90%)
Jul 25, 2022 1467 1595 1426 1507 2,380 +80.55(+5.65%)
Jul 22, 2022 1485 1485 1418 1426 889 -53.55(-3.62%)
Jul 21, 2022 1440 1530 1404 1480 891 +55.80(+3.92%)
Jul 20, 2022 1436 1454 1389 1424 465 +7.65(+0.54%)
Jul 19, 2022 1440 1449 1401 1417 398 -0.90(-0.06%)
Jul 18, 2022 1440 1464 1399 1418 385 +0.00(+0.00%)
Jul 15, 2022 1400 1440 1400 1418 166 -17.55(-1.22%)
Jul 14, 2022 1462 1484 1397 1435 316 -49.50(-3.33%)
Jul 13, 2022 1435 1508 1435 1485 205 +0.90(+0.06%)
Jul 12, 2022 1516 1516 1449 1484 144 -23.85(-1.58%)
Jul 11, 2022 1485 1552 1395 1508 634 +13.50(+0.90%)
Jul 08, 2022 1498 1498 1412 1494 266 -4.95(-0.33%)
Jul 07, 2022 1480 1519 1395 1499 462 +75.15(+5.28%)
Jul 06, 2022 1440 1450 1382 1424 193 +4.95(+0.35%)
Jul 05, 2022 1350 1448 1350 1419 372 +31.95(+2.30%)
Jul 01, 2022 1323 1394 1305 1387 182 +63.90(+4.83%)
Jun 30, 2022 1386 1404 1308 1323 505 -116.55(-8.10%)
Jun 29, 2022 1485 1642 1403 1440 2,201 +37.80(+2.70%)
Jun 28, 2022 1434 1438 1359 1402 334 -5.85(-0.42%)
Jun 27, 2022 1440 1456 1350 1408 450 -32.40(-2.25%)
Jun 24, 2022 1620 1710 1440 1440 2,871 +77.85(+5.72%)
Jun 23, 2022 1350 1413 1241 1362 362 +52.20(+3.98%)
Jun 22, 2022 1315 1372 1305 1310 203 +21.60(+1.68%)
Jun 21, 2022 1350 1350 1288 1288 192 +73.35(+6.04%)
Jun 17, 2022 1346 1377 1215 1215 397 -92.70(-7.09%)
Jun 16, 2022 1350 1358 1287 1308 334 -78.30(-5.65%)
Jun 15, 2022 1350 1386 1327 1386 332 +37.35(+2.77%)
Jun 14, 2022 1350 1395 1287 1349 227 -0.45(-0.03%)
Jun 13, 2022 1530 1534 1285 1349 415 -186.30(-12.13%)
Jun 10, 2022 1530 1588 1508 1535 387 -39.60(-2.51%)
Jun 09, 2022 1665 1710 1540 1575 1,130 -2.25(-0.14%)
Jun 08, 2022 1575 1607 1537 1577 263 +40.05(+2.61%)
Jun 07, 2022 1530 1559 1487 1537 347 -28.80(-1.84%)
Jun 06, 2022 1619 1620 1462 1566 305 +14.40(+0.93%)
Jun 03, 2022 1620 1620 1539 1552 229 -26.10(-1.65%)
Jun 02, 2022 1575 1600 1508 1578 439 -19.35(-1.21%)
Jun 01, 2022 1665 1665 1577 1597 256 -41.85(-2.55%)
May 31, 2022 1732 1732 1620 1639 308 -46.80(-2.78%)
May 27, 2022 1706 1710 1623 1686 206 +20.70(+1.24%)
May 26, 2022 1710 1710 1620 1665 262 -22.05(-1.31%)
May 25, 2022 1728 1800 1665 1687 140 -0.90(-0.05%)
May 24, 2022 1786 1786 1660 1688 238 -85.50(-4.82%)
May 23, 2022 1845 1875 1748 1773 277 -21.15(-1.18%)
May 20, 2022 1800 1958 1771 1795 389 +29.70(+1.68%)
May 19, 2022 1750 1845 1749 1765 150 +6.75(+0.38%)
May 18, 2022 1800 1845 1733 1758 137 -61.20(-3.36%)
May 17, 2022 1755 1834 1746 1819 121 +73.35(+4.20%)
May 16, 2022 1806 1890 1738 1746 153 -91.35(-4.97%)
May 13, 2022 1739 1890 1716 1837 214 +125.55(+7.33%)
May 12, 2022 1665 1750 1629 1712 271 -16.20(-0.94%)
May 11, 2022 1755 1800 1620 1728 272 -71.55(-3.98%)
May 10, 2022 1845 1962 1738 1800 236 -61.20(-3.29%)
May 09, 2022 1879 1912 1804 1861 228 -44.10(-2.32%)
May 06, 2022 1935 2011 1822 1905 157 -106.20(-5.28%)
May 05, 2022 2070 2136 1944 2011 160 -81.45(-3.89%)
May 04, 2022 2070 2115 1944 2092 165 +31.05(+1.51%)
May 03, 2022 2070 2115 2007 2061 151 +35.55(+1.75%)
May 02, 2022 2025 2115 1946 2026 123 +11.25(+0.56%)
Apr 29, 2022 2164 2205 2015 2015 216 -78.30(-3.74%)
Apr 28, 2022 2142 2224 1946 2093 197 -49.50(-2.31%)
Apr 27, 2022 2025 2160 2002 2142 414 +139.95(+6.99%)
Apr 26, 2022 2159 2221 1935 2002 323 -171.45(-7.89%)
Apr 25, 2022 2214 2261 2097 2174 279 -77.40(-3.44%)
Apr 22, 2022 2250 2295 2161 2251 150 -2.25(-0.10%)
Apr 21, 2022 2498 2565 2160 2254 390 -185.40(-7.60%)
Apr 20, 2022 2595 2595 2434 2439 165 -118.80(-4.64%)
Apr 19, 2022 2429 2565 2387 2558 209 +114.75(+4.70%)
Apr 18, 2022 2520 2520 2295 2443 298 -92.70(-3.66%)
Apr 14, 2022 2745 2812 2520 2536 357 -104.85(-3.97%)
Apr 13, 2022 2340 2700 2273 2641 568 +274.05(+11.58%)
Apr 12, 2022 2520 2609 2295 2367 369 -109.80(-4.43%)
Apr 11, 2022 2563 2655 2385 2476 458 -133.20(-5.10%)
Apr 08, 2022 2781 2878 2526 2610 497 -149.40(-5.42%)
Apr 07, 2022 2700 2912 2685 2759 417 +49.50(+1.83%)
Apr 06, 2022 2925 2969 2638 2709 706 -249.30(-8.43%)
Apr 05, 2022 3150 3195 2925 2959 618 -245.25(-7.65%)
Apr 04, 2022 2914 3465 2842 3204 1,913 +368.55(+13.00%)
Apr 01, 2022 3059 3059 2745 2835 1,547 -352.80(-11.07%)
Mar 31, 2022 2778 3668 2588 3188 7,486 +778.05(+32.28%)
Mar 30, 2022 2408 2520 2340 2410 382 -14.85(-0.61%)
Mar 29, 2022 2416 2447 2295 2425 357 +90.90(+3.89%)
Mar 28, 2022 2340 2448 2250 2334 447 -5.40(-0.23%)
Mar 25, 2022 2610 2626 2298 2340 532 -207.45(-8.14%)
Mar 24, 2022 2700 2790 2480 2547 711 -81.00(-3.08%)
Mar 23, 2022 2541 2797 2520 2628 1,212 +45.00(+1.74%)
Mar 22, 2022 2430 2745 2430 2583 974 +125.10(+5.09%)
Mar 21, 2022 2700 2700 2400 2458 949 -224.55(-8.37%)
Mar 18, 2022 2354 2841 2297 2682 2,107 +245.70(+10.08%)
Mar 17, 2022 1980 2632 1902 2437 3,153 +369.90(+17.90%)
Mar 16, 2022 2340 2430 1976 2067 3,729 -387.00(-15.77%)
Mar 15, 2022 1692 2588 1623 2454 8,274 +756.00(+44.53%)
Mar 14, 2022 1755 1890 1677 1698 853 -57.15(-3.26%)
Mar 11, 2022 1890 1890 1755 1755 491 -78.30(-4.27%)
Mar 10, 2022 1800 1867 1767 1833 509 -56.25(-2.98%)
Mar 09, 2022 1845 2048 1746 1890 1,455 +72.00(+3.96%)
Mar 08, 2022 1665 2025 1544 1818 1,867 +113.85(+6.68%)
Mar 07, 2022 1800 1796 1666 1704 776 -94.95(-5.28%)
Mar 04, 2022 1845 1845 1719 1799 1,325 -65.25(-3.50%)
Mar 03, 2022 1980 2007 1839 1864 2,347 -113.40(-5.74%)
Mar 02, 2022 2081 2102 1891 1977 2,093 -137.70(-6.51%)
Mar 01, 2022 2106 2331 2020 2115 2,295 +65.25(+3.18%)
Feb 28, 2022 2115 2115 2003 2050 449 -31.05(-1.49%)
Feb 25, 2022 2174 2115 2031 2081 335 -25.20(-1.20%)
Feb 24, 2022 1935 2106 1845 2106 512 -29.25(-1.37%)
Feb 23, 2022 2272 2317 2097 2135 287 -92.25(-4.14%)
Feb 22, 2022 2249 2385 2228 2228 436 -236.25(-9.59%)
Feb 18, 2022 2464 0 -226.80(-8.43%)
Feb 17, 2022 2845 2893 2655 2691 323 -138.15(-4.88%)
Feb 16, 2022 2925 2970 2812 2829 279 -118.80(-4.03%)
Feb 15, 2022 2880 2988 2880 2948 273 +171.00(+6.16%)
Feb 14, 2022 3060 3094 2765 2776 537 -238.50(-7.91%)
Feb 11, 2022 3285 3375 2974 3015 653 -270.00(-8.22%)
Feb 10, 2022 3600 3627 3273 3285 451 -342.45(-9.44%)
Feb 09, 2022 3482 3690 3456 3627 194 +184.95(+5.37%)
Feb 08, 2022 3510 3591 3420 3442 134 -11.25(-0.33%)
Feb 07, 2022 3420 3600 3375 3454 95 +84.60(+2.51%)
Feb 04, 2022 3280 3420 3280 3369 207 +42.75(+1.29%)
Feb 03, 2022 3600 3278 3326 195 -317.70(-8.72%)
Feb 02, 2022 4005 4005 3609 3644 159 -142.65(-3.77%)
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.