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

Jaguar Health Inc (NQ: JAGX )

0.1704 +0.0005 (+0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 25, 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 (%)
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 -0.00(-0.13%)
Jun 14, 2023 0.6881 0.7100 0.6700 0.6999 413,233 +0.02(+2.93%)
Jun 13, 2023 0.6699 0.6830 0.6501 0.6800 388,747 +0.01(+1.51%)
Jun 12, 2023 0.6700 0.6700 0.6301 0.6699 286,118 +0.02(+3.06%)
Jun 09, 2023 0.6680 0.6680 0.6100 0.6500 392,959 -0.01(-0.76%)
Jun 08, 2023 0.6523 0.6850 0.6415 0.6550 370,793 -0.01(-1.46%)
Jun 07, 2023 0.6268 0.6696 0.6268 0.6647 367,793 +0.04(+6.05%)
Jun 06, 2023 0.6000 0.6400 0.5850 0.6268 532,043 +0.03(+5.72%)
Jun 05, 2023 0.5800 0.5980 0.5800 0.5929 334,942 -0.00(-0.27%)
Jun 02, 2023 0.5900 0.6015 0.5756 0.5945 447,234 +0.02(+4.30%)
Jun 01, 2023 0.6610 0.6705 0.5640 0.5700 1,411,704 -0.09(-14.13%)
May 31, 2023 0.6600 0.6730 0.6526 0.6638 286,000 -0.01(-1.75%)
May 30, 2023 0.6800 0.6880 0.6501 0.6756 446,910 -0.01(-1.29%)
May 26, 2023 0.6477 0.6847 0.6477 0.6844 489,613 +0.03(+4.49%)
May 25, 2023 0.6900 0.7255 0.6500 0.6550 692,675 -0.06(-8.83%)
May 24, 2023 0.7500 0.7500 0.7000 0.7184 550,042 -0.03(-3.57%)
May 23, 2023 0.7000 0.7460 0.6967 0.7450 1,035,697 +0.05(+6.76%)
May 22, 2023 0.6590 0.6987 0.6501 0.6978 739,434 +0.03(+5.17%)
May 19, 2023 0.6798 0.6823 0.6010 0.6635 934,808 -0.02(-2.40%)
May 18, 2023 0.6850 0.7281 0.6700 0.6798 1,362,038 -0.00(-0.01%)
May 17, 2023 0.6800 0.6850 0.6500 0.6799 1,094,099 +0.01(+1.52%)
May 16, 2023 0.7448 0.7448 0.6600 0.6697 2,388,173 -0.09(-11.73%)
May 15, 2023 0.9400 0.9400 0.7100 0.7587 8,854,806 -0.22(-22.58%)
May 12, 2023 0.9200 1.030 0.8600 0.9800 8,079,922 +0.02(+2.08%)
May 11, 2023 0.8900 1.220 0.8449 0.9600 76,756,032 +0.24(+33.33%)
May 10, 2023 0.6919 0.9349 0.6410 0.7200 8,610,840 +0.04(+5.96%)
May 09, 2023 0.7250 0.7289 0.6199 0.6795 1,358,143 -0.05(-6.92%)
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%)
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.