Skip to main content

Jaguar Health Inc (NQ: JAGX )

0.0899 +0.0170 (+23.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1640 0.1699 0.1500 0.1514 4,891,179 -0.01(-6.49%)
Dec 28, 2023 0.1669 0.1680 0.1606 0.1619 2,941,730 -0.00(-0.67%)
Dec 27, 2023 0.1720 0.1720 0.1590 0.1630 3,723,366 -0.01(-4.96%)
Dec 26, 2023 0.1700 0.1750 0.1661 0.1715 2,576,293 +0.01(+3.00%)
Dec 22, 2023 0.1550 0.1680 0.1539 0.1665 4,749,716 +0.01(+8.89%)
Dec 21, 2023 0.1540 0.1547 0.1500 0.1529 2,130,346 +0.00(+1.93%)
Dec 20, 2023 0.1564 0.1570 0.1457 0.1500 4,120,506 -0.01(-7.41%)
Dec 19, 2023 0.1597 0.1683 0.1550 0.1620 3,904,622 +0.01(+4.52%)
Dec 18, 2023 0.1650 0.1680 0.1504 0.1550 4,178,153 -0.01(-3.13%)
Dec 15, 2023 0.1677 0.1901 0.1600 0.1600 8,591,778 -0.01(-3.96%)
Dec 14, 2023 0.1549 0.1702 0.1540 0.1666 4,418,590 +0.01(+9.10%)
Dec 13, 2023 0.1610 0.1610 0.1512 0.1527 6,700,462 -0.02(-9.86%)
Dec 12, 2023 0.1881 0.1900 0.1683 0.1694 4,907,230 -0.01(-7.48%)
Dec 11, 2023 0.2250 0.2290 0.1700 0.1831 14,044,983 -0.08(-30.96%)
Dec 08, 2023 0.2890 0.2890 0.2651 0.2652 2,700,258 -0.02(-7.76%)
Dec 07, 2023 0.3150 0.3185 0.2860 0.2875 4,510,515 -0.03(-10.16%)
Dec 06, 2023 0.3241 0.3295 0.3160 0.3200 3,066,501 -0.00(-1.23%)
Dec 05, 2023 0.3800 0.3800 0.3100 0.3240 8,334,668 -0.07(-16.92%)
Dec 04, 2023 0.3500 0.4050 0.3418 0.3900 9,436,893 +0.03(+9.55%)
Dec 01, 2023 0.3560 0.3598 0.3471 0.3560 5,825,392 +0.00(+0.62%)
Nov 30, 2023 0.3568 0.3830 0.3468 0.3538 2,019,563 +0.00(+0.97%)
Nov 29, 2023 0.3459 0.3700 0.3428 0.3504 1,849,103 +0.00(+0.52%)
Nov 28, 2023 0.3300 0.3525 0.2906 0.3486 2,632,852 -0.00(-0.31%)
Nov 27, 2023 0.3600 0.3600 0.3433 0.3497 2,785,160 -0.02(-6.42%)
Nov 24, 2023 0.3500 0.3760 0.3408 0.3737 2,158,170 +0.03(+8.98%)
Nov 22, 2023 0.3600 0.3670 0.3302 0.3429 3,469,836 -0.00(-1.30%)
Nov 21, 2023 0.3740 0.4000 0.3390 0.3474 11,751,627 -0.11(-24.81%)
Nov 20, 2023 0.4300 0.5144 0.4130 0.4620 12,663,600 +0.06(+13.65%)
Nov 17, 2023 0.3624 0.4210 0.3459 0.4065 4,035,724 +0.04(+11.37%)
Nov 16, 2023 0.3900 0.3945 0.3500 0.3650 3,290,291 -0.02(-4.38%)
Nov 15, 2023 0.3400 0.4086 0.3205 0.3817 8,021,892 +0.05(+15.14%)
Nov 14, 2023 0.3301 0.3425 0.3161 0.3315 3,228,250 +0.02(+6.94%)
Nov 13, 2023 0.2979 0.3200 0.2852 0.3100 1,634,639 +0.02(+6.16%)
Nov 10, 2023 0.3013 0.3104 0.2816 0.2920 2,968,903 -0.01(-2.99%)
Nov 09, 2023 0.3000 0.3371 0.2861 0.3010 6,008,164 +0.01(+3.44%)
Nov 08, 2023 0.2700 0.2948 0.2650 0.2910 2,893,862 +0.03(+11.28%)
Nov 07, 2023 0.2600 0.2800 0.2578 0.2615 2,785,560 -0.00(-1.40%)
Nov 06, 2023 0.3000 0.3070 0.2600 0.2652 4,885,807 -0.05(-17.15%)
Nov 03, 2023 0.3290 0.3450 0.3200 0.3201 2,037,651 +0.00(+0.03%)
Nov 02, 2023 0.3534 0.3640 0.3169 0.3200 5,638,556 -0.03(-7.91%)
Nov 01, 2023 0.3510 0.3565 0.3264 0.3475 1,853,947 +0.00(+0.43%)
Oct 31, 2023 0.3400 0.3600 0.3334 0.3460 2,535,766 +0.01(+1.73%)
Oct 30, 2023 0.3314 0.3512 0.3210 0.3401 3,113,688 +0.02(+4.65%)
Oct 27, 2023 0.3350 0.3399 0.3116 0.3250 1,552,401 -0.02(-5.50%)
Oct 26, 2023 0.3289 0.3500 0.3250 0.3439 1,882,085 -0.01(-1.80%)
Oct 25, 2023 0.3300 0.3629 0.3206 0.3502 3,822,582 -0.03(-8.75%)
Oct 24, 2023 0.3000 0.4000 0.3000 0.3838 6,248,717 +0.06(+17.62%)
Oct 23, 2023 0.3215 0.3307 0.3072 0.3263 2,544,003 -0.00(-1.15%)
Oct 20, 2023 0.3520 0.3536 0.3216 0.3301 2,845,766 -0.02(-6.22%)
Oct 19, 2023 0.3547 0.3720 0.3200 0.3520 10,104,893 +0.01(+2.98%)
Oct 18, 2023 0.3227 0.3498 0.3102 0.3418 4,262,075 +0.00(+1.39%)
Oct 17, 2023 0.3500 0.3550 0.3053 0.3371 10,093,626 -0.02(-6.36%)
Oct 16, 2023 0.3200 0.3750 0.2100 0.3600 18,058,536 +0.04(+12.50%)
Oct 13, 2023 0.3125 0.3500 0.2980 0.3200 13,416,863 -0.03(-9.60%)
Oct 12, 2023 0.4900 0.5290 0.3105 0.3540 122,148,552 +0.11(+46.28%)
Oct 11, 2023 0.2379 0.2670 0.2250 0.2420 5,297,874 +0.01(+3.42%)
Oct 10, 2023 0.2374 0.2490 0.2293 0.2340 768,329 -0.01(-4.37%)
Oct 09, 2023 0.2520 0.2530 0.2249 0.2447 629,592 -0.00(-0.04%)
Oct 06, 2023 0.2409 0.2500 0.2310 0.2448 592,217 +0.01(+4.17%)
Oct 05, 2023 0.2328 0.2500 0.2300 0.2350 530,992 -0.01(-2.08%)
Oct 04, 2023 0.2400 0.2426 0.2317 0.2400 386,471 +0.00(+1.91%)
Oct 03, 2023 0.2500 0.2591 0.2335 0.2355 375,307 -0.00(-1.88%)
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.