Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

0.2250 +0.0103 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 179.55 179.55 159.75 166.50 1,790 -15.75(-8.64%)
Oct 30, 2019 157.50 195.75 153.00 182.25 7,181 +31.50(+20.90%)
Oct 29, 2019 155.25 157.50 148.50 150.75 559 -2.59(-1.69%)
Oct 28, 2019 157.48 157.50 148.50 153.34 1,050 -4.12(-2.61%)
Oct 25, 2019 162.00 162.00 153.00 157.46 1,214 -4.54(-2.81%)
Oct 24, 2019 159.75 164.25 155.25 162.00 700 +2.25(+1.41%)
Oct 23, 2019 164.25 166.50 157.50 159.75 777 -5.20(-3.15%)
Oct 22, 2019 180.00 180.00 164.25 164.95 2,076 +1.82(+1.12%)
Oct 21, 2019 183.01 183.01 157.79 163.12 1,713 -14.62(-8.23%)
Oct 18, 2019 166.50 182.25 162.27 177.75 1,968 +13.50(+8.22%)
Oct 17, 2019 164.25 168.75 159.75 164.25 1,098 +1.12(+0.69%)
Oct 16, 2019 159.30 175.50 157.34 163.12 2,065 +3.71(+2.33%)
Oct 15, 2019 153.36 168.73 148.39 159.41 2,494 +6.41(+4.19%)
Oct 14, 2019 157.50 159.75 144.00 153.00 2,126 -5.18(-3.27%)
Oct 11, 2019 168.75 173.25 157.50 158.18 4,197 -11.27(-6.65%)
Oct 10, 2019 182.25 186.75 164.25 169.45 1,914 -7.20(-4.08%)
Oct 09, 2019 198.00 198.00 171.29 176.65 3,030 -14.60(-7.64%)
Oct 08, 2019 200.25 200.25 186.75 191.25 1,877 +2.25(+1.19%)
Oct 07, 2019 220.50 222.30 186.75 189.00 6,402 -33.53(-15.07%)
Oct 04, 2019 231.75 232.74 220.50 222.53 3,262 -11.47(-4.90%)
Oct 03, 2019 222.75 254.25 213.75 234.00 12,945 -63.00(-21.21%)
Oct 02, 2019 276.75 301.50 270.00 297.00 4,157 +22.50(+8.20%)
Oct 01, 2019 290.25 310.50 274.50 274.50 2,612 -20.25(-6.87%)
Sep 30, 2019 270.00 301.50 256.50 294.75 3,344 +27.00(+10.08%)
Sep 27, 2019 272.25 285.75 247.50 267.75 3,550 -11.25(-4.03%)
Sep 26, 2019 283.50 292.50 270.00 279.00 2,084 -9.00(-3.12%)
Sep 25, 2019 297.00 306.00 279.00 288.00 5,067 -47.25(-14.09%)
Sep 24, 2019 321.75 355.50 319.50 335.25 11,698 +20.25(+6.43%)
Sep 23, 2019 330.75 335.25 306.00 315.00 2,969 -9.00(-2.78%)
Sep 20, 2019 310.50 326.25 294.75 324.00 2,387 +6.75(+2.13%)
Sep 19, 2019 339.75 344.25 303.75 317.25 2,745 -11.25(-3.42%)
Sep 18, 2019 357.75 357.75 317.25 328.50 5,133 -29.25(-8.18%)
Sep 17, 2019 328.50 360.00 326.25 357.75 10,252 +36.00(+11.19%)
Sep 16, 2019 310.50 333.00 294.75 321.75 6,652 +22.50(+7.52%)
Sep 13, 2019 301.50 315.00 283.50 299.25 5,221 +0.00(+0.00%)
Sep 12, 2019 270.00 335.25 265.50 299.25 35,980 +51.75(+20.91%)
Sep 11, 2019 247.50 252.00 245.25 247.50 2,472 +0.00(+0.00%)
Sep 10, 2019 252.00 254.25 245.25 247.50 2,757 -6.75(-2.65%)
Sep 09, 2019 256.50 256.50 236.25 254.25 3,133 +0.00(+0.00%)
Sep 06, 2019 267.75 267.75 254.25 254.25 2,828 -15.75(-5.83%)
Sep 05, 2019 263.25 272.25 256.50 270.00 1,952 +6.75(+2.56%)
Sep 04, 2019 258.75 263.25 254.25 263.25 1,247 +4.50(+1.74%)
Sep 03, 2019 261.00 265.50 252.00 258.75 931 -2.25(-0.86%)
Aug 30, 2019 263.25 266.44 252.00 261.00 1,429 -4.50(-1.69%)
Aug 29, 2019 272.25 272.25 258.75 265.50 1,290 -4.50(-1.67%)
Aug 28, 2019 270.00 281.25 261.00 270.00 1,690 -4.50(-1.64%)
Aug 27, 2019 254.25 281.25 249.75 274.50 7,622 +18.00(+7.02%)
Aug 26, 2019 247.50 258.75 238.50 256.50 1,952 +9.00(+3.64%)
Aug 23, 2019 263.25 263.25 243.00 247.50 3,171 -18.00(-6.78%)
Aug 22, 2019 272.25 281.25 252.00 265.50 4,776 -22.50(-7.81%)
Aug 21, 2019 335.25 351.00 265.50 288.00 52,967 +29.25(+11.30%)
Aug 20, 2019 249.75 270.00 243.00 258.75 10,346 +0.00(+0.00%)
Aug 19, 2019 290.25 326.25 243.00 258.75 17,033 +9.00(+3.60%)
Aug 16, 2019 274.50 285.75 225.00 249.75 3,819 -22.50(-8.26%)
Aug 15, 2019 326.25 330.75 249.75 272.25 4,282 -69.75(-20.39%)
Aug 14, 2019 371.25 371.25 335.25 342.00 2,620 -15.75(-4.40%)
Aug 13, 2019 339.75 369.00 333.00 357.75 2,372 +15.75(+4.61%)
Aug 12, 2019 355.50 357.75 333.00 342.00 2,117 -4.50(-1.30%)
Aug 09, 2019 364.50 364.50 333.00 346.50 2,963 -13.50(-3.75%)
Aug 08, 2019 387.00 402.75 348.75 360.00 2,746 -13.50(-3.61%)
Aug 07, 2019 357.75 380.25 344.25 373.50 2,142 +15.75(+4.40%)
Aug 06, 2019 362.25 371.25 342.00 357.75 1,405 -13.50(-3.64%)
Aug 05, 2019 360.00 384.75 337.50 371.25 939 +9.00(+2.48%)
Aug 02, 2019 382.50 389.25 362.25 362.25 964 +0.00(+0.00%)
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.