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

Jaguar Health Inc (NQ: JAGX )

0.1569 -0.0202 (-11.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2021 650.25 661.50 609.75 634.50 58,968 +0.00(+0.00%)
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%)
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.