Jaguar Health Inc (NQ: JAGX )

0.0899 +0.0170 (+23.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 105.12 105.28 101.25 102.60 1,258 +2.47(+2.47%)
Apr 29, 2020 110.23 110.23 100.12 100.12 1,925 -5.62(-5.32%)
Apr 28, 2020 105.75 117.00 101.25 105.75 5,348 +0.00(+0.00%)
Apr 27, 2020 99.00 105.75 99.00 105.75 1,118 +4.50(+4.44%)
Apr 24, 2020 101.25 101.25 96.75 101.25 889 +2.25(+2.27%)
Apr 23, 2020 99.00 101.25 94.50 99.00 772 +0.00(+0.00%)
Apr 22, 2020 96.75 99.00 94.50 99.00 732 +0.00(+0.00%)
Apr 21, 2020 101.25 101.25 96.75 99.00 689 -2.00(-1.98%)
Apr 20, 2020 106.31 108.00 99.36 101.00 982 -2.50(-2.41%)
Apr 17, 2020 112.50 112.50 101.25 103.50 1,665 -2.25(-2.13%)
Apr 16, 2020 132.75 132.75 105.75 105.75 2,663 -6.75(-6.00%)
Apr 15, 2020 112.50 114.75 105.75 112.50 609 +0.00(+0.00%)
Apr 14, 2020 114.75 114.75 105.75 112.50 910 +0.50(+0.44%)
Apr 13, 2020 114.75 117.00 105.77 112.00 427 +5.80(+5.47%)
Apr 09, 2020 110.25 116.98 105.77 106.20 844 -2.09(-1.93%)
Apr 08, 2020 109.12 112.50 105.77 108.29 626 +1.42(+1.33%)
Apr 07, 2020 108.00 114.75 102.56 106.88 1,045 -1.17(-1.08%)
Apr 06, 2020 119.25 119.25 106.31 108.05 1,140 -5.58(-4.91%)
Apr 03, 2020 109.80 117.00 106.88 113.62 536 +7.88(+7.45%)
Apr 02, 2020 114.75 119.25 105.75 105.75 796 -5.76(-5.17%)
Apr 01, 2020 117.00 123.14 108.25 111.51 1,612 +3.49(+3.23%)
Mar 31, 2020 119.25 119.25 101.25 108.02 907 -10.78(-9.07%)
Mar 30, 2020 118.67 119.03 105.30 118.80 504 +0.22(+0.19%)
Mar 27, 2020 127.58 127.58 112.52 118.58 735 -5.17(-4.18%)
Mar 26, 2020 123.75 135.00 117.00 123.75 2,426 +3.17(+2.63%)
Mar 25, 2020 113.42 123.75 108.00 120.58 1,095 +12.55(+11.62%)
Mar 24, 2020 123.75 123.75 105.97 108.02 699 -2.23(-2.02%)
Mar 23, 2020 117.00 123.75 101.25 110.25 2,305 +9.94(+9.91%)
Mar 20, 2020 105.75 110.95 95.62 100.31 860 -3.19(-3.09%)
Mar 19, 2020 90.00 105.75 87.75 103.50 3,038 +18.00(+21.05%)
Mar 18, 2020 93.28 97.94 78.91 85.50 842 -6.75(-7.32%)
Mar 17, 2020 99.00 99.00 90.00 92.25 414 +0.00(+0.00%)
Mar 16, 2020 90.00 94.50 85.50 92.25 718 +2.25(+2.50%)
Mar 13, 2020 95.67 100.44 85.07 90.00 829 +4.50(+5.26%)
Mar 12, 2020 90.00 94.50 83.25 85.50 1,141 -15.77(-15.57%)
Mar 11, 2020 113.74 114.75 95.20 101.27 1,098 -8.89(-8.07%)
Mar 10, 2020 112.50 124.74 103.52 110.16 1,244 -6.84(-5.85%)
Mar 09, 2020 112.50 123.75 112.50 117.00 1,507 -14.74(-11.19%)
Mar 06, 2020 141.75 142.47 128.25 131.74 1,252 -14.51(-9.92%)
Mar 05, 2020 164.25 175.50 141.75 146.25 7,969 +5.60(+3.98%)
Mar 04, 2020 135.00 141.75 135.00 140.65 534 -1.10(-0.78%)
Mar 03, 2020 141.75 144.00 132.75 141.75 992 +6.75(+5.00%)
Mar 02, 2020 135.00 139.50 126.00 135.00 1,240 +6.75(+5.26%)
Feb 28, 2020 128.25 135.00 121.50 128.25 1,410 -5.65(-4.22%)
Feb 27, 2020 139.50 140.62 130.50 133.90 1,225 -7.99(-5.63%)
Feb 26, 2020 145.80 153.45 141.75 141.88 984 -5.45(-3.70%)
Feb 25, 2020 157.50 157.50 146.25 147.33 946 -4.59(-3.02%)
Feb 24, 2020 164.25 166.07 150.95 151.92 466 -7.88(-4.93%)
Feb 21, 2020 159.75 165.78 157.57 159.79 727 +1.73(+1.10%)
Feb 20, 2020 154.69 159.75 153.00 158.06 823 +4.32(+2.81%)
Feb 19, 2020 155.38 155.38 149.62 153.74 643 +0.56(+0.37%)
Feb 18, 2020 159.75 159.75 152.78 153.18 622 +0.18(+0.12%)
Feb 14, 2020 158.18 158.18 148.50 153.00 626 +0.00(+0.00%)
Feb 13, 2020 160.88 160.88 148.50 153.00 780 -2.25(-1.45%)
Feb 12, 2020 166.50 166.50 155.25 155.25 479 -3.22(-2.03%)
Feb 11, 2020 153.00 159.75 153.00 158.47 729 -1.28(-0.80%)
Feb 10, 2020 159.75 164.25 146.25 159.75 1,175 +1.80(+1.14%)
Feb 07, 2020 167.22 167.62 157.95 157.95 796 -9.68(-5.77%)
Feb 06, 2020 164.25 167.85 162.90 167.62 795 +2.63(+1.60%)
Feb 05, 2020 164.47 173.25 163.57 164.99 570 +0.04(+0.03%)
Feb 04, 2020 167.22 167.22 159.75 164.95 712 -1.55(-0.93%)
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.