Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

0.2585 -0.0282 (-9.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 1082 1114 983.25 1058 952 -13.50(-1.26%)
Jun 27, 2019 1060 1170 1048 1071 1,794 -18.00(-1.65%)
Jun 26, 2019 1091 1127 1053 1089 1,442 -27.00(-2.42%)
Jun 25, 2019 1024 1127 947.25 1116 3,253 +90.00(+8.77%)
Jun 24, 2019 1073 1073 972.00 1026 749 -29.25(-2.77%)
Jun 21, 2019 1096 1100 1006 1055 1,473 +2.25(+0.21%)
Jun 20, 2019 1091 1204 875.25 1053 4,006 -119.25(-10.17%)
Jun 19, 2019 1260 1282 1159 1172 2,376 -92.25(-7.30%)
Jun 18, 2019 1334 1377 1256 1264 2,898 -6.75(-0.53%)
Jun 17, 2019 1420 1444 1242 1271 2,003 -123.75(-8.87%)
Jun 14, 2019 1544 1548 1366 1395 1,669 -157.50(-10.14%)
Jun 13, 2019 1656 1685 1530 1552 1,998 -198.00(-11.31%)
Jun 12, 2019 2205 2205 1694 1750 4,485 -531.00(-23.27%)
Jun 11, 2019 2812 3825 2160 2282 39,361 +603.00(+35.92%)
Jun 10, 2019 1634 1868 1613 1678 1,797 +105.75(+6.72%)
Jun 07, 2019 1883 1908 1530 1573 2,355 -474.75(-23.19%)
Jun 06, 2019 2362 2362 1890 2048 939 -535.50(-20.73%)
Jun 05, 2019 2709 2725 2569 2583 221 -141.75(-5.20%)
Jun 04, 2019 2756 2818 2630 2725 312 +51.98(+1.94%)
Jun 03, 2019 2709 2756 2567 2673 572 +72.45(+2.79%)
May 31, 2019 2674 2756 2539 2600 150 -39.38(-1.49%)
May 30, 2019 2800 2800 2600 2640 222 -133.87(-4.83%)
May 29, 2019 2930 2930 2678 2774 361 +96.07(+3.59%)
May 28, 2019 2835 2835 2678 2678 108 -17.33(-0.64%)
May 24, 2019 2711 2843 2679 2695 208 +17.33(+0.65%)
May 23, 2019 2678 2678 2678 2678 131 -141.75(-5.03%)
May 22, 2019 2972 2977 2695 2819 144 -12.60(-0.44%)
May 21, 2019 2992 2992 2678 2832 248 -190.58(-6.31%)
May 20, 2019 3229 3465 2866 3022 303 -332.32(-9.91%)
May 17, 2019 2678 3426 2599 3355 553 +674.10(+25.15%)
May 16, 2019 2756 2770 2662 2681 125 -36.23(-1.33%)
May 15, 2019 2819 2848 2678 2717 116 -39.37(-1.43%)
May 14, 2019 2835 2835 2678 2756 140 +70.87(+2.64%)
May 13, 2019 2918 3032 2622 2685 226 -149.62(-5.28%)
May 10, 2019 2992 3056 2756 2835 183 -157.50(-5.26%)
May 09, 2019 3150 3150 2835 2992 190 -157.50(-5.00%)
May 08, 2019 3150 3308 2992 3150 123 -94.50(-2.91%)
May 07, 2019 3308 3331 3150 3244 107 -70.88(-2.14%)
May 06, 2019 3308 3353 3276 3315 120 -39.37(-1.17%)
May 03, 2019 3308 3386 3152 3355 116 -70.87(-2.07%)
May 02, 2019 3308 3441 3285 3426 153 -15.76(-0.46%)
May 01, 2019 3484 3563 3386 3441 130 -163.80(-4.54%)
Apr 30, 2019 3355 3748 3355 3605 315 +242.56(+7.21%)
Apr 29, 2019 3441 3465 3150 3363 185 -40.96(-1.20%)
Apr 26, 2019 3607 3607 2945 3404 338 -215.77(-5.96%)
Apr 25, 2019 3481 3622 3481 3619 231 -18.90(-0.52%)
Apr 24, 2019 3827 3938 3583 3638 332 -39.37(-1.07%)
Apr 23, 2019 3622 3748 3560 3678 193 +55.12(+1.52%)
Apr 22, 2019 3622 3622 3465 3622 227 -189.00(-4.96%)
Apr 18, 2019 3859 3906 3622 3812 254 -108.68(-2.77%)
Apr 17, 2019 4095 4252 3859 3920 490 -489.82(-11.11%)
Apr 16, 2019 3622 4410 3465 4410 770 +905.62(+25.84%)
Apr 15, 2019 4000 4016 3465 3504 415 -337.05(-8.77%)
Apr 12, 2019 3985 4000 3622 3841 531 -322.87(-7.75%)
Apr 11, 2019 4252 4252 3938 4164 373 -88.20(-2.07%)
Apr 10, 2019 4363 4410 4095 4252 508 -362.25(-7.85%)
Apr 09, 2019 4723 4725 4489 4615 317 -110.25(-2.33%)
Apr 08, 2019 4882 4882 4568 4725 499 -252.00(-5.06%)
Apr 05, 2019 4725 5198 4544 4977 1,099 +252.00(+5.33%)
Apr 04, 2019 4882 4882 4568 4725 614 +50.40(+1.08%)
Apr 03, 2019 4646 4961 4607 4675 573 +67.72(+1.47%)
Apr 02, 2019 4764 4946 4489 4607 717 -275.62(-5.65%)
Apr 01, 2019 4972 5512 4585 4882 1,505 +480.38(+10.91%)
Mar 29, 2019 4383 4536 4095 4402 662 -7.88(-0.18%)
Mar 28, 2019 4882 5828 4095 4410 1,762 -31.50(-0.71%)
Mar 27, 2019 3704 5166 3704 4442 1,379 +661.50(+17.50%)
Mar 26, 2019 4252 4410 3465 3780 884 -472.50(-11.11%)
Mar 25, 2019 5198 5355 4095 4252 788 -992.25(-18.92%)
Mar 22, 2019 5355 6127 4851 5245 1,815 +119.70(+2.34%)
Mar 21, 2019 4851 5355 3938 5125 1,307 +85.05(+1.69%)
Mar 20, 2019 6772 6772 4882 5040 1,795 -472.50(-8.57%)
Mar 19, 2019 6930 7402 4725 5512 2,349 -1890.00(-25.53%)
Mar 18, 2019 2520 8190 2520 7402 4,253 +4899.83(+195.78%)
Mar 15, 2019 2520 2662 2441 2503 107 +6.29(+0.25%)
Mar 14, 2019 2520 2605 2362 2496 142 -110.24(-4.23%)
Mar 13, 2019 2733 2733 2520 2607 146 -47.26(-1.78%)
Mar 12, 2019 2992 2992 2545 2654 150 -248.85(-8.57%)
Mar 11, 2019 2520 2992 2362 2903 264 +620.56(+27.19%)
Mar 08, 2019 2347 2356 2205 2282 74 -80.33(-3.40%)
Mar 07, 2019 2678 2678 2205 2362 147 -228.38(-8.81%)
Mar 06, 2019 2693 2802 2520 2591 90 -86.62(-3.24%)
Mar 05, 2019 2678 2835 2678 2678 67 -78.75(-2.86%)
Mar 04, 2019 2977 2977 2678 2756 104 -78.75(-2.78%)
Mar 01, 2019 2835 2835 2678 2835 85 +157.50(+5.88%)
Feb 28, 2019 3150 3150 2520 2678 117 -315.00(-10.53%)
Feb 27, 2019 3622 3622 2835 2992 246 -141.75(-4.52%)
Feb 26, 2019 3434 3544 3073 3134 90 -409.50(-11.56%)
Feb 25, 2019 3512 3605 3434 3544 40 +0.00(+0.00%)
Feb 22, 2019 3528 3607 3528 3544 26 -63.00(-1.75%)
Feb 21, 2019 3596 3622 3542 3607 28 +15.75(+0.44%)
Feb 20, 2019 3607 3780 3544 3591 31 -189.00(-5.00%)
Feb 19, 2019 3780 3782 3624 3780 40 +0.00(+0.00%)
Feb 15, 2019 3622 3780 3622 3780 24 +0.00(+0.00%)
Feb 14, 2019 3622 3780 3622 3780 22 +0.00(+0.00%)
Feb 13, 2019 3780 3780 3624 3780 23 +78.75(+2.13%)
Feb 12, 2019 3922 3938 3607 3701 30 -129.15(-3.37%)
Feb 11, 2019 3700 3938 3512 3830 23 +365.40(+10.55%)
Feb 08, 2019 3938 3938 3465 3465 10 -389.02(-10.09%)
Feb 07, 2019 3922 3938 3812 3854 9 -83.48(-2.12%)
Feb 06, 2019 4095 4095 3780 3938 9 -63.00(-1.57%)
Feb 05, 2019 4093 4093 3938 4000 7 -15.75(-0.39%)
Feb 04, 2019 3796 4095 3796 4016 9 +0.00(+0.00%)
Feb 01, 2019 3969 4095 3922 4016 10 +78.75(+2.00%)
Jan 31, 2019 3938 4095 3938 3938 12 -94.50(-2.34%)
Jan 30, 2019 3938 4032 3938 4032 14 -63.00(-1.54%)
Jan 29, 2019 4095 4205 3953 4095 11 -78.75(-1.89%)
Jan 28, 2019 4252 4252 3975 4174 11 -78.75(-1.85%)
Jan 25, 2019 4095 4252 3938 4252 17 +215.77(+5.35%)
Jan 24, 2019 3780 4290 3717 4037 30 +103.96(+2.64%)
Jan 23, 2019 4016 4016 3646 3933 29 +26.77(+0.69%)
Jan 22, 2019 4465 4527 3874 3906 39 -346.50(-8.15%)
Jan 18, 2019 4095 4882 4095 4252 126 +157.50(+3.85%)
Jan 17, 2019 4252 4473 4095 4095 14 -110.25(-2.62%)
Jan 16, 2019 4252 4252 4076 4205 24 +15.75(+0.38%)
Jan 15, 2019 4126 4252 3985 4190 22 -173.25(-3.97%)
Jan 14, 2019 4410 4568 3985 4363 18 -47.25(-1.07%)
Jan 11, 2019 4725 4804 4331 4410 26 +116.55(+2.71%)
Jan 10, 2019 4936 5256 4252 4293 89 -888.30(-17.14%)
Jan 09, 2019 5198 5512 4961 5182 46 -252.00(-4.64%)
Jan 08, 2019 5386 5512 4977 5434 31 -195.30(-3.47%)
Jan 07, 2019 5670 6142 4882 5629 88 +746.55(+15.29%)
Jan 04, 2019 4252 5040 4252 4882 31 +157.50(+3.33%)
Jan 03, 2019 4568 4725 3938 4725 25 +472.50(+11.11%)
Jan 02, 2019 3465 4725 3465 4252 40 +645.75(+17.90%)
Dec 31, 2018 3528 3654 3386 3607 16 -94.50(-2.55%)
Dec 28, 2018 3544 3859 3308 3701 16 +236.25(+6.82%)
Dec 27, 2018 3938 3938 3229 3465 22 +409.50(+13.40%)
Dec 26, 2018 2930 3150 2835 3056 20 +220.50(+7.78%)
Dec 24, 2018 2835 3118 1811 2835 29 -157.50(-5.26%)
Dec 21, 2018 3622 3622 2992 2992 47 -472.50(-13.64%)
Dec 20, 2018 3622 3622 3150 3465 19 +0.00(+0.00%)
Dec 19, 2018 3938 4095 3150 3465 56 -315.00(-8.33%)
Dec 18, 2018 4882 4882 3622 3780 84 -787.50(-17.24%)
Dec 17, 2018 5040 5198 4410 4568 17 -315.00(-6.45%)
Dec 14, 2018 5198 5355 4725 4882 12 -204.75(-4.02%)
Dec 13, 2018 5111 5355 4774 5087 4 -110.25(-2.12%)
Dec 12, 2018 4882 5198 4725 5198 17 +472.50(+10.00%)
Dec 11, 2018 5198 5512 4410 4725 36 -439.42(-8.51%)
Dec 10, 2018 5670 5686 4879 5164 26 -521.33(-9.17%)
Dec 07, 2018 6221 6221 5686 5686 18 -77.18(-1.34%)
Dec 06, 2018 6851 6851 5177 5763 64 -1009.57(-14.91%)
Dec 04, 2018 6930 7245 6615 6772 23 -283.50(-4.02%)
Dec 03, 2018 7088 7384 6946 7056 21 -31.50(-0.44%)
Nov 30, 2018 6772 7245 6772 7088 23 +223.65(+3.26%)
Nov 29, 2018 6694 7166 6694 6864 12 -66.15(-0.95%)
Nov 28, 2018 7088 7091 6772 6930 6 -157.50(-2.22%)
Nov 27, 2018 7088 7088 6772 7088 10 +157.50(+2.27%)
Nov 26, 2018 6930 7245 6772 6930 11 +0.00(+0.00%)
Nov 23, 2018 6772 7088 6772 6930 3 -157.50(-2.22%)
Nov 21, 2018 7088 7088 7088 0 +157.50(+2.27%)
Nov 20, 2018 6615 6930 6615 6930 11 +157.50(+2.33%)
Nov 19, 2018 6851 7036 6615 6772 13 -315.00(-4.44%)
Nov 16, 2018 6930 7245 6772 7088 10 +0.00(+0.00%)
Nov 15, 2018 7371 7371 6930 7088 37 -315.00(-4.26%)
Nov 14, 2018 7560 7718 6930 7402 20 +0.00(+0.00%)
Nov 13, 2018 6930 7560 6930 7402 26 +315.00(+4.44%)
Nov 12, 2018 7402 7402 6772 7088 22 -236.25(-3.23%)
Nov 09, 2018 8190 8348 6993 7324 44 -787.50(-9.71%)
Nov 08, 2018 7407 8348 7407 8111 163 +393.75(+5.10%)
Nov 07, 2018 7402 7718 7245 7718 15 +346.50(+4.70%)
Nov 06, 2018 7528 7560 7135 7371 15 -154.35(-2.05%)
Nov 05, 2018 7276 7875 7245 7525 25 +595.35(+8.59%)
Nov 02, 2018 7245 7639 6615 6930 24 +144.90(+2.14%)
Nov 01, 2018 6930 7209 6772 6785 24 +12.60(+0.19%)
Oct 31, 2018 6772 7560 6772 6772 31 +47.25(+0.70%)
Oct 30, 2018 7245 7245 6473 6725 18 -286.65(-4.09%)
Oct 29, 2018 7245 7402 6812 7012 19 -28.35(-0.40%)
Oct 26, 2018 7481 7718 6930 7040 30 -441.00(-5.89%)
Oct 25, 2018 7796 7855 7402 7481 22 +118.13(+1.60%)
Oct 24, 2018 8316 8316 6335 7363 74 -804.83(-9.85%)
Oct 23, 2018 8234 8505 8034 8168 43 -337.05(-3.96%)
Oct 22, 2018 8234 8899 8190 8505 85 -78.75(-0.92%)
Oct 19, 2018 8505 8678 8064 8584 89 +78.75(+0.93%)
Oct 18, 2018 8662 8754 7958 8505 151 -315.00(-3.57%)
Oct 17, 2018 9292 9608 8348 8820 331 -315.00(-3.45%)
Oct 16, 2018 8032 9608 8032 9135 558 +1023.75(+12.62%)
Oct 15, 2018 8456 8662 8032 8111 52 +0.00(+0.00%)
Oct 12, 2018 8426 8505 8096 8111 33 +78.75(+0.98%)
Oct 11, 2018 8032 8820 7875 8032 55 -157.50(-1.92%)
Oct 10, 2018 8659 8662 7891 8190 65 -396.90(-4.62%)
Oct 09, 2018 9077 9450 8521 8587 72 -489.83(-5.40%)
Oct 08, 2018 9450 9450 8820 9077 62 +177.98(+2.00%)
Oct 05, 2018 9450 9450 8662 8899 66 -318.15(-3.45%)
Oct 04, 2018 9608 9922 9135 9217 67 -214.20(-2.27%)
Oct 03, 2018 9767 10395 8978 9431 272 -601.70(-6.00%)
Oct 02, 2018 10253 10411 9623 10033 336 -3198.80(-24.18%)
Oct 01, 2018 14411 18585 13230 13232 430 -313.40(-2.31%)
Sep 28, 2018 16538 16538 12285 13545 271 -2520.00(-15.69%)
Sep 27, 2018 16065 20632 15908 16065 338 -630.00(-3.77%)
Sep 26, 2018 21892 21892 15592 16695 568 -9765.00(-36.90%)
Sep 25, 2018 17325 39375 14490 26460 3,027 +16222.50(+158.46%)
Sep 24, 2018 9450 10238 9450 10238 39 +0.00(+0.00%)
Sep 21, 2018 8978 10238 8505 10238 26 +1134.00(+12.46%)
Sep 20, 2018 8662 9135 8348 9104 10 +206.33(+2.32%)
Sep 19, 2018 8930 8930 8288 8897 5 +94.50(+1.07%)
Sep 18, 2018 8505 8820 7875 8803 4 +173.24(+2.01%)
Sep 17, 2018 9096 9159 8505 8629 5 +124.43(+1.46%)
Sep 14, 2018 8820 9450 8505 8505 24 +0.00(+0.00%)
Sep 13, 2018 8662 9025 7875 8505 17 -352.80(-3.98%)
Sep 12, 2018 10080 10592 8662 8858 28 -1222.20(-12.13%)
Sep 11, 2018 12128 12128 10080 10080 13 -315.00(-3.03%)
Sep 10, 2018 14018 14156 10080 10395 22 -3386.20(-24.57%)
Sep 07, 2018 13860 14018 13277 13781 2 +78.70(+0.57%)
Sep 06, 2018 13561 14238 13230 13702 4 -162.20(-1.17%)
Sep 05, 2018 13545 14018 13545 13865 2 -72.50(-0.52%)
Sep 04, 2018 13262 14065 13262 13937 2 +675.70(+5.10%)
Aug 31, 2018 13262 13262 13262 0 -283.50(-2.09%)
Aug 30, 2018 13608 13702 13389 13545 1 -78.80(-0.58%)
Aug 29, 2018 13191 13624 12932 13624 2 +464.70(+3.53%)
Aug 28, 2018 12954 13702 12954 13159 2 +55.10(+0.42%)
Aug 27, 2018 13860 13860 12759 13104 2 -441.00(-3.26%)
Aug 24, 2018 14018 14175 12758 13545 2 +0.00(+0.00%)
Aug 23, 2018 13702 14175 13230 13545 5 +155.90(+1.16%)
Aug 22, 2018 13230 14175 13104 13389 3 -155.90(-1.15%)
Aug 21, 2018 13702 13860 12600 13545 5 +157.50(+1.18%)
Aug 20, 2018 14332 14490 13388 13388 4 -866.30(-6.08%)
Aug 17, 2018 14332 14695 13892 14254 4 -285.00(-1.96%)
Aug 16, 2018 14332 14836 14332 14539 1 +206.30(+1.44%)
Aug 15, 2018 15592 15750 14018 14332 8 -1260.00(-8.08%)
Aug 14, 2018 17168 17621 15592 15592 14 -1732.50(-10.00%)
Aug 13, 2018 17798 18742 17325 17325 6 -472.50(-2.65%)
Aug 10, 2018 17325 18112 17168 17798 6 +472.50(+2.73%)
Aug 09, 2018 16695 18585 16380 17325 10 +630.00(+3.77%)
Aug 08, 2018 16380 16994 16074 16695 1 +315.00(+1.92%)
Aug 07, 2018 16065 16695 15750 16380 4 +315.00(+1.96%)
Aug 06, 2018 16222 17010 15435 16065 6 +157.50(+0.99%)
Aug 03, 2018 16065 16065 15750 15908 0 -315.00(-1.94%)
Aug 02, 2018 16065 16222 15278 16222 3 +157.50(+0.98%)
Aug 01, 2018 15908 16222 15120 16065 3 +0.00(+0.00%)
Jul 31, 2018 16380 16380 15435 16065 4 -157.50(-0.97%)
Jul 30, 2018 15734 16380 15451 16222 5 +771.70(+4.99%)
Jul 27, 2018 16380 16380 14962 15451 9 -1086.70(-6.57%)
Jul 26, 2018 17010 17010 16065 16538 11 -472.50(-2.78%)
Jul 25, 2018 17798 18112 16695 17010 8 -630.00(-3.57%)
Jul 24, 2018 17325 18166 17325 17640 5 +157.50(+0.90%)
Jul 23, 2018 18270 18900 17482 17482 8 -787.50(-4.31%)
Jul 20, 2018 17640 19530 17482 18270 7 +472.50(+2.65%)
Jul 19, 2018 17325 18112 17325 17798 8 +472.50(+2.73%)
Jul 18, 2018 18742 18742 16695 17325 22 -1260.00(-6.78%)
Jul 17, 2018 18742 19839 17640 18585 20 -630.00(-3.28%)
Jul 16, 2018 21578 21892 19169 19215 23 -2362.50(-10.95%)
Jul 13, 2018 23940 24313 21262 21578 32 -1732.50(-7.43%)
Jul 12, 2018 22838 29610 22680 23310 129 +1890.00(+8.82%)
Jul 11, 2018 21578 21578 21264 21420 5 -157.50(-0.73%)
Jul 10, 2018 22365 22666 21420 21578 4 -630.00(-2.84%)
Jul 09, 2018 22208 23940 22050 22208 10 -157.50(-0.70%)
Jul 06, 2018 21578 24568 21578 22365 28 +787.50(+3.65%)
Jul 05, 2018 21735 22050 21107 21578 3 -393.70(-1.79%)
Jul 03, 2018 21971 21971 21971 0 +708.70(+3.33%)
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.