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 (%)
Aug 31, 2023 0.3900 0.3929 0.3800 0.3850 499,346 +0.01(+1.50%)
Aug 30, 2023 0.3990 0.4010 0.3750 0.3793 492,567 -0.01(-2.99%)
Aug 29, 2023 0.4100 0.4120 0.3850 0.3910 779,799 -0.01(-3.46%)
Aug 28, 2023 0.4000 0.4099 0.3935 0.4050 814,430 +0.01(+1.25%)
Aug 25, 2023 0.4269 0.4269 0.3921 0.4000 1,273,661 -0.02(-4.08%)
Aug 24, 2023 0.4500 0.4500 0.4036 0.4170 989,520 -0.03(-6.19%)
Aug 23, 2023 0.4451 0.4600 0.4400 0.4445 334,208 -0.01(-1.66%)
Aug 22, 2023 0.4620 0.4764 0.4416 0.4520 752,003 -0.02(-4.03%)
Aug 21, 2023 0.5086 0.5093 0.4610 0.4710 693,109 -0.03(-5.80%)
Aug 18, 2023 0.5000 0.5266 0.4994 0.5000 518,127 +0.00(+0.02%)
Aug 17, 2023 0.5200 0.5173 0.4800 0.4999 680,391 -0.01(-1.21%)
Aug 16, 2023 0.5250 0.5549 0.5009 0.5060 582,582 -0.00(-0.78%)
Aug 15, 2023 0.5400 0.5600 0.5000 0.5100 749,424 -0.02(-4.66%)
Aug 14, 2023 0.5900 0.5890 0.5200 0.5349 457,323 -0.04(-6.47%)
Aug 11, 2023 0.5860 0.5899 0.5601 0.5719 185,384 -0.01(-2.41%)
Aug 10, 2023 0.5490 0.5977 0.5450 0.5860 647,595 +0.04(+8.12%)
Aug 09, 2023 0.6049 0.6100 0.5414 0.5420 487,898 -0.06(-10.16%)
Aug 08, 2023 0.5800 0.6200 0.5827 0.6033 1,365,634 -0.00(-0.08%)
Aug 07, 2023 0.6000 0.6200 0.5813 0.6038 338,655 +0.01(+1.84%)
Aug 04, 2023 0.6000 0.6250 0.5921 0.5929 293,257 +0.00(+0.15%)
Aug 03, 2023 0.6200 0.6222 0.5800 0.5920 714,552 -0.03(-5.23%)
Aug 02, 2023 0.6243 0.6369 0.6150 0.6247 266,392 -0.01(-1.93%)
Aug 01, 2023 0.6556 0.6600 0.6200 0.6370 356,474 -0.01(-1.85%)
Jul 31, 2023 0.6320 0.6500 0.6130 0.6490 471,992 +0.04(+5.98%)
Jul 28, 2023 0.6010 0.6280 0.5752 0.6124 475,512 +0.01(+1.09%)
Jul 27, 2023 0.6583 0.6583 0.5801 0.6058 655,483 -0.02(-3.38%)
Jul 26, 2023 0.5900 0.6583 0.5795 0.6270 720,813 +0.05(+9.01%)
Jul 25, 2023 0.6279 0.6356 0.5700 0.5752 1,118,572 -0.06(-10.12%)
Jul 24, 2023 0.5700 0.6960 0.5600 0.6400 5,849,781 +0.08(+14.29%)
Jul 21, 2023 0.5500 0.5688 0.5210 0.5600 575,329 +0.02(+4.44%)
Jul 20, 2023 0.5455 0.5500 0.5305 0.5362 280,342 -0.00(-0.70%)
Jul 19, 2023 0.5377 0.5500 0.5305 0.5400 164,254 +0.01(+1.77%)
Jul 18, 2023 0.5450 0.5593 0.5301 0.5306 163,556 -0.02(-3.53%)
Jul 17, 2023 0.5500 0.5600 0.5378 0.5500 240,991 +0.00(+0.24%)
Jul 14, 2023 0.5500 0.5583 0.5205 0.5487 487,070 +0.01(+1.61%)
Jul 13, 2023 0.5200 0.5500 0.5188 0.5400 759,040 +0.02(+4.09%)
Jul 12, 2023 0.5500 0.5776 0.4900 0.5188 610,110 -0.02(-3.93%)
Jul 11, 2023 0.5300 0.5464 0.5220 0.5400 284,139 +0.01(+1.39%)
Jul 10, 2023 0.5297 0.5475 0.5242 0.5326 335,502 -0.00(-0.62%)
Jul 07, 2023 0.5201 0.5359 0.5150 0.5359 287,129 +0.02(+3.06%)
Jul 06, 2023 0.5500 0.5500 0.5075 0.5200 180,891 -0.03(-5.23%)
Jul 05, 2023 0.5363 0.5583 0.5231 0.5487 354,163 +0.01(+1.61%)
Jul 03, 2023 0.5300 0.6056 0.5150 0.5400 449,628 +0.02(+4.65%)
Jun 30, 2023 0.5200 0.5320 0.5001 0.5160 280,642 +0.02(+3.41%)
Jun 29, 2023 0.5149 0.5200 0.4900 0.4990 320,358 -0.02(-3.67%)
Jun 28, 2023 0.4874 0.5200 0.4801 0.5180 535,081 +0.03(+5.71%)
Jun 27, 2023 0.4735 0.4900 0.4518 0.4900 397,067 +0.02(+3.59%)
Jun 26, 2023 0.4610 0.4742 0.4250 0.4730 420,965 +0.01(+2.40%)
Jun 23, 2023 0.4560 0.4640 0.4400 0.4619 435,486 +0.00(+0.50%)
Jun 22, 2023 0.4850 0.4979 0.4268 0.4596 2,051,880 -0.02(-4.47%)
Jun 21, 2023 0.7000 0.7000 0.4525 0.4811 5,463,262 -0.20(-29.67%)
Jun 20, 2023 0.6900 0.7199 0.6800 0.6841 485,483 -0.01(-0.86%)
Jun 16, 2023 0.7000 0.7200 0.6740 0.6900 456,199 -0.01(-1.29%)
Jun 15, 2023 0.6735 0.7031 0.6700 0.6990 323,869 -0.03(-4.25%)
May 08, 2023 0.6500 0.7672 0.6249 0.7300 3,162,313 +0.09(+14.06%)
May 05, 2023 0.5564 0.6800 0.5215 0.6400 3,966,185 +0.11(+20.10%)
May 04, 2023 0.5620 0.5620 0.5212 0.5329 720,694 -0.04(-6.18%)
May 03, 2023 0.5400 0.5850 0.5320 0.5680 852,658 +0.03(+4.80%)
May 02, 2023 0.5400 0.5500 0.5217 0.5420 877,072 +0.01(+2.26%)
May 01, 2023 0.5150 0.5550 0.5000 0.5300 1,641,864 +0.03(+6.26%)
Apr 28, 2023 0.5091 0.5242 0.4900 0.4988 722,717 -0.02(-4.08%)
Apr 27, 2023 0.5200 0.5400 0.5001 0.5200 1,541,777 -0.03(-5.45%)
Apr 26, 2023 0.4790 0.5800 0.4602 0.5500 2,653,032 +0.07(+15.30%)
Apr 25, 2023 0.5600 0.5550 0.4601 0.4770 2,168,547 -0.08(-14.36%)
Apr 24, 2023 0.5600 0.5679 0.5400 0.5570 854,034 -0.01(-2.25%)
Apr 21, 2023 0.5860 0.5960 0.5610 0.5698 635,343 -0.02(-2.76%)
Apr 20, 2023 0.6000 0.6180 0.5770 0.5860 831,295 -0.05(-8.42%)
Apr 19, 2023 0.6000 0.6550 0.5500 0.6399 1,903,248 +0.03(+5.07%)
Apr 18, 2023 0.6300 0.6700 0.5844 0.6090 2,223,043 -0.02(-2.62%)
Apr 17, 2023 0.6000 0.6800 0.5901 0.6254 5,394,217 +0.05(+8.77%)
Apr 14, 2023 0.6000 0.6100 0.5600 0.5750 737,241 -0.01(-2.21%)
Apr 13, 2023 0.5600 0.6250 0.5650 0.5880 1,384,360 +0.02(+4.07%)
Apr 12, 2023 0.5859 0.6100 0.5415 0.5650 760,947 -0.03(-4.24%)
Apr 11, 2023 0.5450 0.6098 0.5412 0.5900 1,870,707 +0.05(+9.28%)
Apr 10, 2023 0.5400 0.5600 0.5250 0.5399 683,982 -0.00(-0.02%)
Apr 06, 2023 0.5700 0.5799 0.5210 0.5400 900,761 -0.03(-5.25%)
Apr 05, 2023 0.6300 0.6300 0.5570 0.5699 1,405,256 -0.04(-6.94%)
Apr 04, 2023 0.5900 0.6699 0.5860 0.6124 1,919,668 +0.03(+4.68%)
Apr 03, 2023 0.6385 0.6385 0.5666 0.5850 1,448,822 -0.04(-6.77%)
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%)
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 7.867 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%)
Nov 01, 2022 10.43 10.57 10.22 10.43 18,591 -0.06(-0.57%)
Oct 31, 2022 10.50 10.63 10.28 10.48 19,850 +0.01(+0.07%)
Oct 28, 2022 10.50 10.61 10.19 10.48 24,895 -0.11(-1.06%)
Oct 27, 2022 11.12 11.12 10.50 10.59 22,576 -0.22(-2.01%)
Oct 26, 2022 10.54 10.84 10.43 10.81 43,417 +0.23(+2.20%)
Oct 25, 2022 10.50 10.72 9.848 10.57 42,344 -0.05(-0.49%)
Oct 24, 2022 11.03 11.09 10.16 10.63 41,975 -0.25(-2.28%)
Oct 21, 2022 10.85 11.25 10.61 10.88 27,170 +0.07(+0.69%)
Oct 20, 2022 11.05 11.25 10.67 10.80 27,785 -0.25(-2.31%)
Oct 19, 2022 12.00 12.00 10.72 11.05 35,634 -0.82(-6.89%)
Oct 18, 2022 11.99 12.53 11.36 11.87 44,944 +0.06(+0.51%)
Oct 17, 2022 11.99 12.90 11.63 11.81 91,520 +1.26(+11.94%)
Oct 14, 2022 11.25 11.25 10.41 10.55 23,595 -0.41(-3.76%)
Oct 13, 2022 10.72 11.25 10.51 10.96 30,720 +0.33(+3.10%)
Oct 12, 2022 10.58 11.40 10.50 10.63 31,006 +0.02(+0.14%)
Oct 11, 2022 11.55 11.62 10.60 10.62 36,375 -1.03(-8.82%)
Oct 10, 2022 12.22 12.46 11.46 11.65 17,064 -0.73(-5.94%)
Oct 07, 2022 12.75 12.88 12.38 12.38 17,280 -0.42(-3.28%)
Oct 06, 2022 13.66 13.88 12.75 12.80 34,068 -0.69(-5.11%)
Oct 05, 2022 13.01 13.50 12.30 13.49 26,319 +0.97(+7.79%)
Oct 04, 2022 12.30 12.66 12.08 12.52 30,119 +0.26(+2.14%)
Oct 03, 2022 11.78 12.31 10.59 12.26 70,609 +0.56(+4.74%)
Sep 30, 2022 12.11 12.75 11.62 11.70 38,045 -0.35(-2.92%)
Sep 29, 2022 13.43 13.80 11.93 12.05 55,504 -0.70(-5.47%)
Sep 28, 2022 12.10 13.35 12.07 12.75 35,076 +0.48(+3.91%)
Sep 27, 2022 11.81 12.38 11.25 12.27 35,501 +0.31(+2.63%)
Sep 26, 2022 12.29 12.38 11.62 11.96 32,980 -0.54(-4.32%)
Sep 23, 2022 12.01 12.74 11.47 12.49 42,774 +0.02(+0.18%)
Sep 22, 2022 13.52 13.70 11.65 12.47 65,762 -1.06(-7.82%)
Sep 21, 2022 13.72 14.25 13.52 13.53 24,701 -0.23(-1.69%)
Sep 20, 2022 14.30 14.30 13.72 13.76 32,377 -0.49(-3.42%)
Sep 19, 2022 15.75 16.04 13.51 14.25 140,287 -2.25(-13.64%)
Sep 16, 2022 17.40 17.97 16.50 16.50 32,593 -0.88(-5.05%)
Sep 15, 2022 18.00 18.75 17.38 17.38 41,591 +0.10(+0.56%)
Sep 14, 2022 17.25 19.28 16.73 17.28 56,451 -0.56(-3.15%)
Sep 13, 2022 16.12 18.00 16.12 17.84 79,882 +1.26(+7.60%)
Sep 12, 2022 16.96 17.02 16.16 16.58 39,654 +0.02(+0.14%)
Sep 09, 2022 16.50 16.88 16.17 16.56 36,980 +0.21(+1.28%)
Sep 08, 2022 15.92 16.46 15.38 16.35 50,451 +0.49(+3.07%)
Sep 07, 2022 15.26 16.41 15.26 15.86 33,148 +0.03(+0.19%)
Sep 06, 2022 16.31 16.57 15.49 15.83 35,913 -0.70(-4.22%)
Sep 02, 2022 16.50 17.15 15.83 16.53 37,129 +0.04(+0.23%)
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.