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

Jaguar Health Inc (NQ: JAGX )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 86.31 95.17 85.50 90.00 20,929 +1.53(+1.73%)
Aug 28, 2020 85.95 89.42 85.50 88.47 8,877 -0.59(-0.66%)
Aug 27, 2020 93.71 94.03 83.86 89.06 19,722 -5.04(-5.36%)
Aug 26, 2020 96.32 100.48 91.80 94.09 9,081 -2.14(-2.22%)
Aug 25, 2020 88.36 103.50 87.75 96.23 22,698 +8.48(+9.67%)
Aug 24, 2020 92.25 94.50 85.50 87.75 24,656 -12.83(-12.75%)
Aug 21, 2020 108.00 109.19 97.90 100.58 27,691 -11.63(-10.37%)
Aug 20, 2020 116.17 116.55 108.02 112.21 16,243 -4.79(-4.10%)
Aug 19, 2020 119.32 122.56 115.88 117.00 17,134 -4.50(-3.70%)
Aug 18, 2020 123.75 126.00 114.75 121.50 26,984 +2.25(+1.89%)
Aug 17, 2020 119.79 121.21 114.75 119.25 21,621 +6.03(+5.33%)
Aug 14, 2020 121.50 123.75 112.52 113.22 42,481 -10.53(-8.51%)
Aug 13, 2020 130.50 137.25 119.25 123.75 65,624 -20.09(-13.97%)
Aug 12, 2020 164.25 168.75 139.95 143.84 27,631 -20.75(-12.60%)
Aug 11, 2020 186.75 186.75 159.75 164.59 23,656 -15.41(-8.56%)
Aug 10, 2020 168.75 186.75 168.75 180.00 25,837 +12.38(+7.38%)
Aug 07, 2020 177.75 180.00 165.38 167.62 14,771 -5.62(-3.25%)
Aug 06, 2020 171.00 191.25 168.75 173.25 72,952 +7.88(+4.76%)
Aug 05, 2020 153.00 167.40 150.75 165.38 26,270 +12.40(+8.10%)
Aug 04, 2020 153.41 155.25 149.62 152.98 7,303 -0.02(-0.02%)
Aug 03, 2020 144.00 153.00 144.00 153.00 11,574 +5.90(+4.01%)
Jul 31, 2020 148.50 152.96 144.65 147.10 12,736 -3.65(-2.42%)
Jul 30, 2020 148.50 157.50 139.50 150.75 21,154 -1.71(-1.12%)
Jul 29, 2020 153.00 155.25 146.27 152.46 16,494 -2.79(-1.80%)
Jul 28, 2020 157.50 157.50 148.50 155.25 14,145 -1.98(-1.26%)
Jul 27, 2020 159.75 172.12 151.88 157.23 38,203 +0.18(+0.11%)
Jul 24, 2020 150.75 159.19 144.00 157.05 24,041 +6.30(+4.18%)
Jul 23, 2020 159.75 164.25 144.00 150.75 51,384 -15.75(-9.46%)
Jul 22, 2020 157.50 173.25 155.25 166.50 51,383 +4.50(+2.78%)
Jul 21, 2020 171.00 171.00 153.00 162.00 18,650 -9.00(-5.26%)
Jul 20, 2020 164.00 175.48 155.09 171.00 34,680 +16.04(+10.35%)
Jul 17, 2020 157.50 158.60 150.75 154.96 12,875 -1.66(-1.06%)
Jul 16, 2020 146.75 159.73 142.00 156.62 22,411 +8.12(+5.47%)
Jul 15, 2020 130.50 150.75 130.50 148.50 21,181 +7.51(+5.33%)
Jul 14, 2020 142.88 146.25 126.02 140.99 20,239 -6.73(-4.55%)
Jul 13, 2020 162.02 168.75 144.63 147.71 30,719 -8.66(-5.54%)
Jul 10, 2020 144.00 184.50 135.00 156.38 105,544 +9.70(+6.61%)
Jul 09, 2020 128.90 150.23 121.95 146.68 67,509 +20.68(+16.41%)
Jul 08, 2020 123.75 132.75 121.50 126.00 18,877 +4.50(+3.70%)
Jul 07, 2020 110.25 129.19 108.00 121.50 30,276 +11.25(+10.20%)
Jul 06, 2020 108.00 110.25 105.75 110.25 6,286 +3.38(+3.16%)
Jul 02, 2020 111.92 111.92 104.62 106.88 7,015 -1.28(-1.19%)
Jul 01, 2020 108.94 112.50 105.86 108.16 4,727 -0.95(-0.87%)
Jun 30, 2020 109.82 111.38 106.47 109.10 5,747 -2.05(-1.84%)
Jun 29, 2020 112.50 114.73 103.50 111.15 6,779 -1.35(-1.20%)
Jun 26, 2020 117.70 119.25 110.83 112.50 6,228 -5.17(-4.40%)
Jun 25, 2020 117.00 121.48 110.79 117.67 11,988 +0.43(+0.37%)
Jun 24, 2020 119.41 123.73 113.94 117.25 9,206 -4.25(-3.50%)
Jun 23, 2020 123.75 130.50 117.00 121.50 11,883 -5.27(-4.15%)
Jun 22, 2020 130.50 130.50 123.75 126.77 10,465 +4.14(+3.38%)
Jun 19, 2020 123.75 134.37 120.38 122.62 22,283 -1.12(-0.91%)
Jun 18, 2020 114.75 130.50 112.50 123.75 34,297 +8.23(+7.13%)
Jun 17, 2020 118.12 119.25 110.25 115.52 5,912 -2.39(-2.02%)
Jun 16, 2020 122.62 125.84 114.95 117.90 7,800 -5.85(-4.73%)
Jun 15, 2020 112.50 126.00 108.00 123.75 25,294 +11.25(+10.00%)
Jun 12, 2020 112.50 121.48 104.40 112.50 13,132 +2.63(+2.40%)
Jun 11, 2020 108.67 112.50 103.95 109.87 10,828 -11.43(-9.42%)
Jun 10, 2020 127.12 134.87 115.31 121.30 26,671 -6.95(-5.42%)
Jun 09, 2020 114.75 131.85 107.33 128.25 54,899 +18.02(+16.35%)
Jun 08, 2020 105.75 112.50 102.38 110.23 19,611 +4.93(+4.68%)
Jun 05, 2020 100.35 111.15 96.75 105.30 35,549 +6.30(+6.36%)
Jun 04, 2020 101.25 101.25 99.00 99.00 15,396 -2.25(-2.22%)
Jun 03, 2020 103.50 105.75 99.00 101.25 15,912 +1.71(+1.72%)
Jun 02, 2020 99.00 103.50 96.97 99.54 20,867 +0.54(+0.55%)
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.