Skip to main content

Jaguar Health Inc (NQ: JAGX )

0.6647 +0.0379 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,854,809 -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%)
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%)
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.