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 (%)
Feb 28, 2020 128.25 135.00 121.50 128.25 1,410 -5.65(-4.22%)
Feb 27, 2020 139.50 140.62 130.50 133.90 1,225 -7.99(-5.63%)
Feb 26, 2020 145.80 153.45 141.75 141.88 984 -5.45(-3.70%)
Feb 25, 2020 157.50 157.50 146.25 147.33 946 -4.59(-3.02%)
Feb 24, 2020 164.25 166.07 150.95 151.92 466 -7.88(-4.93%)
Feb 21, 2020 159.75 165.78 157.57 159.79 727 +1.73(+1.10%)
Feb 20, 2020 154.69 159.75 153.00 158.06 823 +4.32(+2.81%)
Feb 19, 2020 155.38 155.38 149.62 153.74 643 +0.56(+0.37%)
Feb 18, 2020 159.75 159.75 152.78 153.18 622 +0.18(+0.12%)
Feb 14, 2020 158.18 158.18 148.50 153.00 626 +0.00(+0.00%)
Feb 13, 2020 160.88 160.88 148.50 153.00 780 -2.25(-1.45%)
Feb 12, 2020 166.50 166.50 155.25 155.25 479 -3.22(-2.03%)
Feb 11, 2020 153.00 159.75 153.00 158.47 729 -1.28(-0.80%)
Feb 10, 2020 159.75 164.25 146.25 159.75 1,175 +1.80(+1.14%)
Feb 07, 2020 167.22 167.62 157.95 157.95 796 -9.68(-5.77%)
Feb 06, 2020 164.25 167.85 162.90 167.62 795 +2.63(+1.60%)
Feb 05, 2020 164.47 173.25 163.57 164.99 570 +0.04(+0.03%)
Feb 04, 2020 167.22 167.22 159.75 164.95 712 -1.55(-0.93%)
Feb 03, 2020 177.75 177.75 164.25 166.50 889 -6.25(-3.62%)
Jan 31, 2020 180.00 180.00 162.00 172.75 1,424 +4.00(+2.37%)
Jan 30, 2020 166.50 175.50 162.00 168.75 1,182 +4.43(+2.70%)
Jan 29, 2020 175.50 177.75 162.00 164.32 1,255 -6.68(-3.91%)
Jan 28, 2020 166.50 180.00 164.25 171.00 1,103 +4.50(+2.70%)
Jan 27, 2020 162.00 168.75 137.25 166.50 2,670 -5.99(-3.47%)
Jan 24, 2020 180.00 184.52 168.79 172.49 3,492 -8.59(-4.75%)
Jan 23, 2020 189.00 195.75 176.62 181.08 2,587 -5.35(-2.87%)
Jan 22, 2020 218.25 220.50 184.50 186.44 5,928 -29.56(-13.69%)
Jan 21, 2020 216.00 243.00 200.25 216.00 13,503 +17.82(+8.99%)
Jan 17, 2020 186.75 231.75 184.50 198.18 18,165 +15.93(+8.74%)
Jan 16, 2020 180.00 193.50 173.25 182.25 2,549 +3.76(+2.11%)
Jan 15, 2020 179.32 184.09 173.27 178.49 1,468 -3.76(-2.06%)
Jan 14, 2020 173.25 182.25 168.75 182.25 1,608 +11.29(+6.61%)
Jan 13, 2020 173.95 180.00 162.00 170.96 2,477 +0.34(+0.20%)
Jan 10, 2020 180.70 182.25 168.75 170.62 1,895 -7.83(-4.39%)
Jan 09, 2020 180.00 186.48 176.65 178.45 1,781 -3.73(-2.05%)
Jan 08, 2020 191.25 195.73 173.25 182.18 3,374 +4.43(+2.49%)
Jan 07, 2020 177.75 209.25 173.25 177.75 12,037 +5.22(+3.03%)
Jan 06, 2020 171.00 173.16 161.55 172.53 3,042 +4.66(+2.77%)
Jan 03, 2020 157.72 171.00 150.75 167.87 3,418 -9.88(-5.56%)
Jan 02, 2020 195.75 216.00 166.50 177.75 13,487 -2.47(-1.37%)
Dec 31, 2019 147.38 197.73 147.26 180.22 10,598 +33.66(+22.97%)
Dec 30, 2019 152.19 153.00 146.25 146.56 1,471 -3.78(-2.51%)
Dec 27, 2019 136.40 153.00 135.00 150.34 2,292 +8.59(+6.06%)
Dec 26, 2019 146.25 148.50 139.50 141.75 926 +2.23(+1.60%)
Dec 24, 2019 142.88 146.25 137.25 139.52 1,439 -4.48(-3.11%)
Dec 23, 2019 139.50 146.25 135.00 144.00 1,239 +3.24(+2.30%)
Dec 20, 2019 139.50 143.78 132.97 140.76 1,041 +1.26(+0.90%)
Dec 19, 2019 141.75 141.75 130.50 139.50 1,614 +5.51(+4.11%)
Dec 18, 2019 134.89 144.31 127.12 133.99 1,888 +2.95(+2.25%)
Dec 17, 2019 137.25 137.25 128.25 131.04 1,250 -1.71(-1.29%)
Dec 16, 2019 130.50 135.00 126.00 132.75 1,161 +4.03(+3.13%)
Dec 13, 2019 132.75 135.00 126.00 128.72 1,120 -4.03(-3.03%)
Dec 12, 2019 130.50 140.00 128.93 132.75 2,178 +2.25(+1.72%)
Dec 11, 2019 130.50 130.50 121.50 130.50 1,669 +6.75(+5.45%)
Dec 10, 2019 135.00 135.00 121.50 123.75 1,500 -0.09(-0.07%)
Dec 09, 2019 132.77 136.80 117.50 123.84 2,958 -6.77(-5.19%)
Dec 06, 2019 135.00 139.50 128.52 130.61 1,479 -5.99(-4.38%)
Dec 05, 2019 139.16 140.62 133.00 136.60 828 +0.92(+0.68%)
Dec 04, 2019 148.50 150.75 135.00 135.68 1,684 -11.70(-7.94%)
Dec 03, 2019 157.50 157.50 146.25 147.38 1,532 -3.38(-2.24%)
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.