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

Jaguar Health Inc (NQ: JAGX )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 41.40 42.60 37.14 37.65 43,011 -4.45(-10.56%)
Mar 30, 2023 43.20 47.10 40.56 42.10 43,712 -2.09(-4.74%)
Mar 29, 2023 47.75 47.75 42.61 44.19 38,292 -2.61(-5.58%)
Mar 28, 2023 60.00 61.20 45.60 46.80 83,600 -15.60(-25.00%)
Mar 27, 2023 73.20 76.20 58.20 62.40 70,191 -5.40(-7.96%)
Mar 24, 2023 65.40 73.20 57.00 67.80 69,053 +0.00(+0.00%)
Mar 23, 2023 48.60 73.80 48.61 67.80 134,962 +19.20(+39.51%)
Mar 22, 2023 56.40 57.60 47.76 48.60 81,678 -12.00(-19.80%)
Mar 21, 2023 46.80 61.20 46.80 60.60 101,096 +14.10(+30.32%)
Mar 20, 2023 53.40 53.70 43.80 46.50 31,919 -6.30(-11.93%)
Mar 17, 2023 54.60 56.88 51.61 52.80 25,439 -1.80(-3.30%)
Mar 16, 2023 60.00 60.60 52.90 54.60 49,161 -5.40(-9.00%)
Mar 15, 2023 63.60 67.20 57.17 60.00 77,372 -3.00(-4.76%)
Mar 14, 2023 66.00 83.40 62.40 63.00 119,676 -2.40(-3.67%)
Mar 13, 2023 66.00 68.40 63.01 65.40 19,583 -4.20(-6.03%)
Mar 10, 2023 75.00 75.53 68.40 69.60 26,790 -8.40(-10.77%)
Mar 09, 2023 81.60 84.00 76.20 78.00 19,082 -3.60(-4.41%)
Mar 08, 2023 84.60 89.40 79.20 81.60 32,016 -3.60(-4.23%)
Mar 07, 2023 88.80 89.40 84.00 85.20 15,522 -1.80(-2.07%)
Mar 06, 2023 92.40 93.90 86.40 87.00 18,609 -7.20(-7.64%)
Mar 03, 2023 100.80 100.80 91.80 94.20 22,721 -6.00(-5.99%)
Mar 02, 2023 100.20 109.80 96.00 100.20 29,564 -2.40(-2.34%)
Mar 01, 2023 114.00 115.20 100.80 102.60 15,210 -12.60(-10.94%)
Feb 28, 2023 118.20 120.00 113.40 115.20 18,317 -3.60(-3.03%)
Feb 27, 2023 132.00 138.00 117.01 118.80 45,660 -10.80(-8.33%)
Feb 24, 2023 138.00 141.00 129.00 129.60 16,445 -15.00(-10.37%)
Feb 23, 2023 159.60 162.00 142.20 144.60 27,317 -9.00(-5.86%)
Feb 22, 2023 166.80 169.80 152.40 153.60 6,104 -13.80(-8.24%)
Feb 21, 2023 190.20 192.00 166.13 167.40 8,364 -25.80(-13.35%)
Feb 17, 2023 196.80 204.60 190.80 193.20 7,136 -4.80(-2.42%)
Feb 16, 2023 195.60 207.00 193.20 198.00 5,620 -1.20(-0.60%)
Feb 15, 2023 192.00 205.20 191.40 199.20 4,860 +5.40(+2.79%)
Feb 14, 2023 205.20 208.02 190.80 193.80 7,154 -13.20(-6.38%)
Feb 13, 2023 241.80 244.80 204.60 207.00 7,088 -34.80(-14.39%)
Feb 10, 2023 253.20 253.20 239.40 241.80 3,322 -16.80(-6.50%)
Feb 09, 2023 251.40 262.19 240.66 258.60 8,681 +7.20(+2.86%)
Feb 08, 2023 267.60 271.20 249.60 251.40 5,069 -18.00(-6.68%)
Feb 07, 2023 270.00 273.60 262.20 269.40 4,865 -2.40(-0.88%)
Feb 06, 2023 289.20 292.09 270.00 271.80 5,613 -10.20(-3.62%)
Feb 03, 2023 273.60 302.40 268.21 282.00 16,447 +10.80(+3.98%)
Feb 02, 2023 273.60 276.00 266.40 271.20 4,108 -1.20(-0.44%)
Feb 01, 2023 282.60 287.40 269.40 272.40 5,593 +0.60(+0.22%)
Jan 31, 2023 279.00 280.80 267.60 271.80 2,795 -7.20(-2.58%)
Jan 30, 2023 279.00 284.40 274.80 279.00 3,158 -3.00(-1.06%)
Jan 27, 2023 268.20 286.20 267.00 282.00 5,192 +11.40(+4.21%)
Jan 26, 2023 301.80 304.80 267.00 270.60 10,652 -27.00(-9.07%)
Jan 25, 2023 306.60 315.59 292.20 297.60 24,340 +0.60(+0.20%)
Jan 24, 2023 324.60 324.60 294.60 297.00 8,841 -28.80(-8.84%)
Jan 23, 2023 363.60 369.00 315.60 325.80 12,514 -55.35(-14.52%)
Jan 20, 2023 414.45 450.00 373.50 381.15 10,967 +0.45(+0.12%)
Jan 19, 2023 400.50 405.00 373.50 380.70 2,834 -26.55(-6.52%)
Jan 18, 2023 427.50 428.40 405.00 407.25 2,768 -6.75(-1.63%)
Jan 17, 2023 432.00 432.45 405.00 414.00 2,796 -13.50(-3.16%)
Jan 13, 2023 436.50 439.65 409.50 427.50 4,126 -22.50(-5.00%)
Jan 12, 2023 522.00 522.00 405.00 450.00 9,802 -69.75(-13.42%)
Jan 11, 2023 513.00 549.00 486.00 519.75 17,993 +66.60(+14.70%)
Jan 10, 2023 441.90 495.00 410.40 453.15 9,665 +48.15(+11.89%)
Jan 09, 2023 403.20 409.50 382.50 405.00 1,113 +9.00(+2.27%)
Jan 06, 2023 405.00 414.00 396.00 396.00 1,014 -11.25(-2.76%)
Jan 05, 2023 418.50 418.50 400.50 407.25 899 -6.75(-1.63%)
Jan 04, 2023 395.55 426.60 391.50 414.00 2,126 +20.25(+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.