Skip to main content

Jaguar Health Inc (NQ: JAGX )

4.700 +0.190 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.345 169,979 -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 7.553 579,880 +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%)
Jan 03, 2023 6.555 6.555 6.375 6.562 72,737 +0.04(+0.69%)
Dec 30, 2022 6.503 6.825 6.232 6.518 147,891 +0.01(+0.12%)
Dec 29, 2022 6.390 6.675 6.232 6.510 60,474 +0.21(+3.33%)
Dec 28, 2022 6.525 6.525 6.082 6.300 64,124 -0.15(-2.33%)
Dec 27, 2022 7.268 7.268 6.375 6.450 82,616 -0.46(-6.62%)
Dec 23, 2022 7.500 7.500 6.907 6.907 61,706 -0.52(-6.97%)
Dec 22, 2022 7.372 7.643 7.312 7.425 46,880 -0.06(-0.80%)
Dec 21, 2022 7.275 7.830 7.275 7.485 60,607 +0.21(+2.89%)
Dec 20, 2022 7.590 7.957 7.275 7.275 56,142 -0.29(-3.87%)
Dec 19, 2022 8.115 8.250 7.380 7.567 76,912 -0.34(-4.36%)
Dec 16, 2022 8.625 8.625 7.912 7.912 49,846 -0.18(-2.22%)
Dec 15, 2022 9.000 8.648 8.025 8.092 64,700 -0.32(-3.83%)
Dec 14, 2022 9.375 9.525 8.400 8.415 61,089 -0.60(-6.66%)
Dec 13, 2022 9.000 9.232 8.400 9.015 71,467 +0.17(+1.86%)
Dec 12, 2022 8.453 9.158 8.040 8.850 112,800 +0.60(+7.27%)
Dec 09, 2022 8.377 8.400 8.033 8.250 31,044 -0.14(-1.70%)
Dec 08, 2022 8.408 8.475 7.875 8.393 43,238 -0.07(-0.80%)
Dec 07, 2022 8.768 8.768 7.875 8.460 65,607 -0.17(-2.00%)
Dec 06, 2022 9.075 9.075 8.438 8.633 32,492 -0.07(-0.86%)
Dec 05, 2022 9.360 9.375 8.535 8.707 97,121 -0.52(-5.61%)
Dec 02, 2022 9.750 9.750 9.150 9.225 77,832 -0.53(-5.38%)
Dec 01, 2022 9.750 11.40 9.562 9.750 143,541 +0.00(+0.00%)
Nov 30, 2022 9.713 10.12 9.075 9.750 54,260 +0.16(+1.64%)
Nov 29, 2022 10.12 10.16 9.217 9.592 86,173 -0.20(-1.99%)
Nov 28, 2022 9.000 9.825 8.738 9.787 68,264 +1.09(+12.50%)
Nov 25, 2022 8.775 9.143 8.625 8.700 17,347 -0.29(-3.17%)
Nov 23, 2022 9.075 9.113 8.752 8.985 37,964 -0.13(-1.40%)
Nov 22, 2022 9.075 9.547 8.633 9.113 53,724 -0.07(-0.74%)
Nov 21, 2022 9.750 10.09 9.000 9.180 29,115 -0.57(-5.85%)
Nov 18, 2022 10.46 10.46 9.375 9.750 23,710 +0.00(+0.00%)
Nov 17, 2022 10.12 10.12 9.600 9.750 28,713 -0.45(-4.41%)
Nov 16, 2022 10.50 10.65 10.20 10.20 18,804 -0.30(-2.86%)
Nov 15, 2022 10.50 10.84 10.39 10.50 31,821 -0.04(-0.36%)
Nov 14, 2022 10.40 11.62 9.900 10.54 44,128 -0.71(-6.33%)
Nov 11, 2022 10.05 11.99 9.803 11.25 83,505 +1.50(+15.38%)
Nov 10, 2022 9.750 10.11 9.375 9.750 24,588 +0.16(+1.72%)
Nov 09, 2022 10.05 10.05 9.338 9.585 29,964 -0.50(-4.98%)
Nov 08, 2022 10.09 10.09 9.750 10.09 21,262 +0.08(+0.75%)
Nov 07, 2022 10.12 10.12 9.900 10.01 15,034 +0.01(+0.07%)
Nov 04, 2022 10.50 10.50 9.863 10.01 16,265 -0.42(-4.03%)
Nov 03, 2022 10.50 10.57 9.848 10.43 18,873 +0.41(+4.12%)
Nov 02, 2022 10.69 10.69 9.975 10.01 18,599 -0.41(-3.96%)
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.