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 (%)
Mar 31, 2023 0.6900 0.7100 0.6190 0.6275 2,580,715 -0.07(-10.56%)
Mar 30, 2023 0.7200 0.7850 0.6760 0.7016 2,622,764 -0.03(-4.74%)
Mar 29, 2023 0.7959 0.7959 0.7102 0.7365 2,297,546 -0.04(-5.58%)
Mar 28, 2023 1.000 1.020 0.7600 0.7800 5,016,021 -0.26(-25.00%)
Mar 27, 2023 1.220 1.270 0.9700 1.040 4,211,504 -0.09(-7.96%)
Mar 24, 2023 1.090 1.220 0.9500 1.130 4,143,192 +0.00(+0.00%)
Mar 23, 2023 0.8100 1.230 0.8102 1.130 8,097,752 +0.32(+39.51%)
Mar 22, 2023 0.9400 0.9600 0.7960 0.8100 4,900,721 -0.20(-19.80%)
Mar 21, 2023 0.7800 1.020 0.7800 1.010 6,065,773 +0.23(+30.32%)
Mar 20, 2023 0.8900 0.8950 0.7300 0.7750 1,915,150 -0.10(-11.93%)
Mar 17, 2023 0.9100 0.9480 0.8601 0.8800 1,526,348 -0.03(-3.30%)
Mar 16, 2023 1.000 1.010 0.8817 0.9100 2,949,667 -0.09(-9.00%)
Mar 15, 2023 1.060 1.120 0.9529 1.000 4,642,366 -0.05(-4.76%)
Mar 14, 2023 1.100 1.390 1.040 1.050 7,180,615 -0.04(-3.67%)
Mar 13, 2023 1.100 1.140 1.050 1.090 1,174,982 -0.07(-6.03%)
Mar 10, 2023 1.250 1.259 1.140 1.160 1,607,404 -0.14(-10.77%)
Mar 09, 2023 1.360 1.400 1.270 1.300 1,144,975 -0.06(-4.41%)
Mar 08, 2023 1.410 1.490 1.320 1.360 1,920,962 -0.06(-4.23%)
Mar 07, 2023 1.480 1.490 1.400 1.420 931,378 -0.03(-2.07%)
Mar 06, 2023 1.540 1.565 1.440 1.450 1,116,573 -0.12(-7.64%)
Mar 03, 2023 1.680 1.680 1.530 1.570 1,363,266 -0.10(-5.99%)
Mar 02, 2023 1.670 1.830 1.600 1.670 1,773,881 -0.04(-2.34%)
Mar 01, 2023 1.900 1.920 1.680 1.710 912,651 -0.21(-10.94%)
Feb 28, 2023 1.970 2.000 1.890 1.920 1,099,066 -0.06(-3.03%)
Feb 27, 2023 2.200 2.300 1.950 1.980 2,739,647 -0.18(-8.33%)
Feb 24, 2023 2.300 2.350 2.150 2.160 986,739 -0.25(-10.37%)
Feb 23, 2023 2.660 2.700 2.370 2.410 1,639,045 -0.15(-5.86%)
Feb 22, 2023 2.780 2.830 2.540 2.560 366,259 -0.23(-8.24%)
Feb 21, 2023 3.170 3.200 2.769 2.790 501,871 -0.43(-13.35%)
Feb 17, 2023 3.280 3.410 3.180 3.220 428,191 -0.08(-2.42%)
Feb 16, 2023 3.260 3.450 3.220 3.300 337,231 -0.02(-0.60%)
Feb 15, 2023 3.200 3.420 3.190 3.320 291,614 +0.09(+2.79%)
Feb 14, 2023 3.420 3.467 3.180 3.230 429,274 -0.22(-6.38%)
Feb 13, 2023 4.030 4.080 3.410 3.450 425,317 -0.58(-14.39%)
Feb 10, 2023 4.220 4.220 3.990 4.030 199,336 -0.28(-6.50%)
Feb 09, 2023 4.190 4.370 4.011 4.310 520,899 +0.12(+2.86%)
Feb 08, 2023 4.460 4.520 4.160 4.190 304,185 -0.30(-6.68%)
Feb 07, 2023 4.500 4.560 4.370 4.490 291,938 -0.04(-0.88%)
Feb 06, 2023 4.820 4.868 4.500 4.530 336,801 -0.17(-3.62%)
Feb 03, 2023 4.560 5.040 4.470 4.700 986,876 +0.18(+3.98%)
Feb 02, 2023 4.560 4.600 4.440 4.520 246,493 -0.02(-0.44%)
Feb 01, 2023 4.710 4.790 4.490 4.540 335,595 +0.01(+0.22%)
Jan 31, 2023 4.650 4.680 4.460 4.530 167,746 -0.12(-2.58%)
Jan 30, 2023 4.650 4.740 4.580 4.650 189,484 -0.05(-1.06%)
Jan 27, 2023 4.470 4.770 4.450 4.700 311,528 +0.19(+4.21%)
Jan 26, 2023 5.030 5.080 4.450 4.510 639,141 -0.45(-9.07%)
Jan 25, 2023 5.110 5.260 4.870 4.960 1,460,411 +0.01(+0.20%)
Jan 24, 2023 5.410 5.410 4.910 4.950 530,517 -0.48(-8.84%)
Jan 23, 2023 6.060 6.150 5.260 5.430 750,888 -0.92(-14.52%)
Jan 20, 2023 6.907 7.500 6.225 6.353 658,060 +0.01(+0.12%)
Jan 19, 2023 6.675 6.750 6.225 6.345 170,044 -0.44(-6.52%)
Jan 18, 2023 7.125 7.140 6.750 6.787 166,118 -0.11(-1.63%)
Jan 17, 2023 7.200 7.207 6.750 6.900 167,778 -0.22(-3.16%)
Jan 13, 2023 7.275 7.327 6.825 7.125 247,570 -0.38(-5.00%)
Jan 12, 2023 8.700 8.700 6.750 7.500 588,159 -1.16(-13.42%)
Jan 11, 2023 8.550 9.150 8.100 8.662 1,079,610 +1.11(+14.70%)
Jan 10, 2023 7.365 8.250 6.840 7.553 579,954 +0.80(+11.89%)
Jan 09, 2023 6.720 6.825 6.375 6.750 66,839 +0.15(+2.27%)
Jan 06, 2023 6.750 6.900 6.600 6.600 60,852 -0.19(-2.76%)
Jan 05, 2023 6.975 6.975 6.675 6.787 53,996 -0.11(-1.63%)
Jan 04, 2023 6.593 7.110 6.525 6.900 127,612 +0.34(+5.14%)
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.