Jaguar Health Inc (NQ: JAGX )

0.0729 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 330.75 348.75 326.25 339.75 24,432 -2.25(-0.66%)
Apr 29, 2021 357.75 375.75 333.00 342.00 43,314 -31.50(-8.43%)
Apr 28, 2021 362.25 380.25 355.50 373.50 18,687 +4.50(+1.22%)
Apr 27, 2021 375.75 387.00 360.00 369.00 34,226 -2.25(-0.61%)
Apr 26, 2021 362.25 389.25 346.50 371.25 80,254 +6.75(+1.85%)
Apr 23, 2021 324.00 391.50 321.75 364.50 240,448 +40.50(+12.50%)
Apr 22, 2021 310.50 335.25 299.25 324.00 30,644 +18.00(+5.88%)
Apr 21, 2021 274.50 310.50 267.75 306.00 23,310 +27.00(+9.68%)
Apr 20, 2021 294.75 297.00 274.50 279.00 16,545 -27.00(-8.82%)
Apr 19, 2021 285.75 310.50 281.25 306.00 27,073 +13.50(+4.62%)
Apr 16, 2021 301.50 301.50 270.00 292.50 68,935 -24.75(-7.80%)
Apr 15, 2021 371.25 375.75 310.50 317.25 46,290 -63.00(-16.57%)
Apr 14, 2021 375.75 382.50 353.25 380.25 25,173 +0.00(+0.00%)
Apr 13, 2021 382.50 398.25 375.75 380.25 15,348 -2.25(-0.59%)
Apr 12, 2021 409.50 411.75 373.50 382.50 22,167 -33.75(-8.11%)
Apr 09, 2021 427.50 429.75 411.75 416.25 19,459 -20.25(-4.64%)
Apr 08, 2021 438.75 443.25 411.75 436.50 24,962 +15.75(+3.74%)
Apr 07, 2021 443.25 443.25 414.00 420.75 21,749 -22.50(-5.08%)
Apr 06, 2021 443.25 454.50 429.75 443.25 16,662 -4.50(-1.01%)
Apr 05, 2021 427.50 459.00 414.00 447.75 36,368 +2.25(+0.51%)
Apr 01, 2021 486.00 486.00 425.25 445.50 76,944 +40.50(+10.00%)
Mar 31, 2021 393.75 414.00 387.00 405.00 22,499 +13.50(+3.45%)
Mar 30, 2021 387.00 400.50 373.50 391.50 20,597 +6.75(+1.75%)
Mar 29, 2021 407.25 411.75 378.00 384.75 23,132 -29.25(-7.07%)
Mar 26, 2021 424.75 424.75 382.50 414.00 17,107 -6.75(-1.60%)
Mar 25, 2021 387.00 427.50 382.50 420.75 24,627 +11.25(+2.75%)
Mar 24, 2021 441.00 443.12 407.25 409.50 23,902 -31.50(-7.14%)
Mar 23, 2021 456.75 461.25 420.75 441.00 24,476 -22.50(-4.85%)
Mar 22, 2021 481.50 481.50 454.50 463.50 16,547 -18.00(-3.74%)
Mar 19, 2021 461.25 490.50 450.00 481.50 32,063 +15.75(+3.38%)
Mar 18, 2021 477.00 488.25 454.50 465.75 23,395 -20.25(-4.17%)
Mar 17, 2021 454.50 490.50 441.00 486.00 33,442 +13.50(+2.86%)
Mar 16, 2021 506.25 508.50 463.50 472.50 30,372 -33.75(-6.67%)
Mar 15, 2021 513.00 519.75 490.50 506.25 40,988 +18.00(+3.69%)
Mar 12, 2021 474.75 513.00 472.50 488.25 30,777 -9.00(-1.81%)
Mar 11, 2021 479.25 506.25 454.50 497.25 45,515 +29.25(+6.25%)
Mar 10, 2021 488.25 495.00 443.25 468.00 51,778 -22.50(-4.59%)
Mar 09, 2021 524.25 531.00 463.50 490.50 89,265 +2.25(+0.46%)
Mar 08, 2021 398.25 558.00 375.75 488.25 306,016 +128.25(+35.62%)
Mar 05, 2021 369.00 387.00 303.75 360.00 52,465 -2.25(-0.62%)
Mar 04, 2021 416.25 418.50 297.00 362.25 84,870 -60.75(-14.36%)
Mar 03, 2021 461.25 470.25 418.50 423.00 42,785 -45.00(-9.62%)
Mar 02, 2021 492.75 492.75 461.25 468.00 22,663 -15.75(-3.26%)
Mar 01, 2021 483.75 501.75 474.75 483.75 22,984 +11.25(+2.38%)
Feb 26, 2021 479.25 504.00 455.62 472.50 34,592 -6.75(-1.41%)
Feb 25, 2021 535.50 542.25 450.00 479.25 44,358 -56.25(-10.50%)
Feb 24, 2021 533.25 571.50 522.00 535.50 31,928 +22.50(+4.39%)
Feb 23, 2021 535.50 540.00 425.25 513.00 76,706 -92.25(-15.24%)
Feb 22, 2021 636.75 643.50 591.75 605.25 49,052 -38.25(-5.94%)
Feb 19, 2021 681.75 686.25 630.00 643.50 81,707 -67.50(-9.49%)
Feb 18, 2021 702.00 751.50 636.75 711.00 297,481 +90.00(+14.49%)
Feb 17, 2021 632.25 641.25 587.25 621.00 42,138 -22.50(-3.50%)
Feb 16, 2021 652.50 663.75 621.00 643.50 46,188 +0.00(+0.00%)
Feb 12, 2021 627.75 657.00 609.75 643.50 44,128 +13.50(+2.14%)
Feb 11, 2021 648.00 652.50 607.50 630.00 63,665 -29.25(-4.44%)
Feb 10, 2021 686.25 690.75 621.00 659.25 64,803 -29.25(-4.25%)
Feb 09, 2021 713.25 717.75 659.25 688.50 75,729 +13.50(+2.00%)
Feb 08, 2021 623.25 695.25 605.25 675.00 110,496 +63.00(+10.29%)
Feb 05, 2021 627.75 627.75 598.50 612.00 50,992 -13.50(-2.16%)
Feb 04, 2021 641.25 650.25 623.25 625.50 45,050 -15.75(-2.46%)
Feb 03, 2021 627.75 650.25 612.00 641.25 53,291 +27.00(+4.40%)
Feb 02, 2021 634.50 636.75 596.25 614.25 66,551 -20.25(-3.19%)
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.