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 (%)
Jan 29, 2021 751.50 805.50 621.00 634.50 200,424 -22.50(-3.42%)
Jan 28, 2021 607.50 742.50 517.50 657.00 219,700 +31.50(+5.04%)
Jan 27, 2021 641.25 695.25 573.75 625.50 156,359 -108.00(-14.72%)
Jan 26, 2021 758.25 758.25 713.25 733.50 82,711 -15.75(-2.10%)
Jan 25, 2021 747.00 816.75 708.75 749.25 143,543 +20.25(+2.78%)
Jan 22, 2021 704.25 774.50 688.50 729.00 111,744 +29.25(+4.18%)
Jan 21, 2021 762.75 767.25 688.50 699.75 143,612 +42.75(+6.51%)
Jan 20, 2021 697.50 704.25 630.00 657.00 117,837 -78.75(-10.70%)
Jan 19, 2021 735.75 774.00 695.25 735.75 100,881 -6.75(-0.91%)
Jan 15, 2021 735.75 776.25 702.00 742.50 90,359 -6.75(-0.90%)
Jan 14, 2021 828.00 866.25 627.75 749.25 262,924 -81.00(-9.76%)
Jan 13, 2021 864.00 884.25 776.25 830.25 263,123 +69.75(+9.17%)
Jan 12, 2021 726.75 774.00 666.00 760.50 204,220 -49.50(-6.11%)
Jan 11, 2021 866.25 945.00 720.00 810.00 371,174 -90.00(-10.00%)
Jan 08, 2021 733.50 1006 720.00 900.00 1,281,190 +297.00(+49.25%)
Jan 07, 2021 481.50 663.75 454.50 603.00 502,560 +150.75(+33.33%)
Jan 06, 2021 459.00 517.50 416.25 452.25 330,046 +13.50(+3.08%)
Jan 05, 2021 497.25 672.75 425.25 438.75 1,483,489 +38.25(+9.55%)
Jan 04, 2021 198.00 416.25 195.75 400.50 1,529,887 +217.12(+118.40%)
Dec 31, 2020 183.38 183.38 183.38 78,444 +27.68(+17.77%)
Dec 30, 2020 150.97 159.75 149.42 155.70 78,444 -6.30(-3.89%)
Dec 29, 2020 162.00 164.25 148.50 162.00 142,030 -6.75(-4.00%)
Dec 28, 2020 175.50 202.50 155.25 168.75 358,885 +7.88(+4.90%)
Dec 24, 2020 180.00 191.12 146.25 160.88 414,369 -79.88(-33.18%)
Dec 23, 2020 171.00 290.25 141.75 240.75 2,910,706 +151.69(+170.34%)
Dec 22, 2020 76.50 102.49 75.62 89.06 463,276 +12.31(+16.04%)
Dec 21, 2020 77.38 78.64 74.23 76.75 56,279 +0.25(+0.32%)
Dec 18, 2020 78.75 81.00 76.50 76.50 70,063 -2.66(-3.35%)
Dec 17, 2020 85.50 91.46 76.50 79.16 176,669 -15.46(-16.34%)
Dec 16, 2020 85.25 96.64 83.25 94.61 183,585 +5.20(+5.81%)
Dec 15, 2020 74.81 96.75 72.02 89.42 299,403 +14.72(+19.70%)
Dec 14, 2020 78.73 79.65 72.63 74.70 43,521 -2.90(-3.74%)
Dec 11, 2020 76.50 85.41 74.36 77.60 113,009 +2.05(+2.71%)
Dec 10, 2020 76.28 79.42 75.15 75.56 37,608 -3.96(-4.98%)
Dec 09, 2020 85.50 86.00 74.95 79.52 79,309 -10.28(-11.45%)
Dec 08, 2020 99.00 99.67 88.22 89.80 59,677 -1.42(-1.55%)
Dec 07, 2020 76.50 98.69 76.28 91.22 181,687 +14.27(+18.54%)
Dec 04, 2020 84.56 88.65 75.04 76.95 91,036 -6.30(-7.57%)
Dec 03, 2020 93.89 98.78 79.88 83.25 109,996 -8.66(-9.42%)
Dec 02, 2020 86.85 102.94 79.27 91.91 203,994 -11.14(-10.81%)
Dec 01, 2020 129.69 164.03 96.91 103.05 1,191,994 +24.30(+30.86%)
Nov 30, 2020 47.25 87.75 47.25 78.75 609,031 +31.50(+66.67%)
Nov 27, 2020 48.38 48.49 46.80 47.25 19,584 +0.20(+0.43%)
Nov 25, 2020 48.04 51.30 46.82 47.05 52,342 -0.79(-1.65%)
Nov 24, 2020 49.16 49.61 46.24 47.84 43,527 +0.18(+0.38%)
Nov 23, 2020 47.92 50.13 46.30 47.66 62,616 +1.28(+2.77%)
Nov 20, 2020 49.95 49.95 45.02 46.37 66,142 -3.80(-7.58%)
Nov 19, 2020 48.62 51.64 46.46 50.17 72,670 +3.40(+7.26%)
Nov 18, 2020 43.42 48.35 42.80 46.78 63,597 +4.03(+9.42%)
Nov 17, 2020 44.33 44.73 42.55 42.75 22,267 -1.12(-2.56%)
Nov 16, 2020 45.00 45.00 41.62 43.88 32,484 -1.58(-3.47%)
Nov 13, 2020 46.26 47.25 45.07 45.45 16,829 -1.37(-2.93%)
Nov 12, 2020 46.37 48.98 45.29 46.82 16,438 -0.88(-1.84%)
Nov 11, 2020 47.92 50.65 45.52 47.70 40,267 +2.48(+5.47%)
Nov 10, 2020 45.00 48.15 42.75 45.23 30,658 +0.92(+2.08%)
Nov 09, 2020 45.70 46.12 43.47 44.30 17,735 -2.02(-4.37%)
Nov 06, 2020 46.12 46.42 45.00 46.33 6,650 +1.10(+2.44%)
Nov 05, 2020 45.90 46.89 43.40 45.23 13,752 +1.17(+2.66%)
Nov 04, 2020 45.00 49.03 43.34 44.05 19,624 -0.95(-2.10%)
Nov 03, 2020 42.75 45.00 42.75 45.00 10,490 +1.91(+4.44%)
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.