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

Jaguar Health Inc (NQ: JAGX )

0.1771 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 378.00 387.00 355.50 360.00 64,364 -18.00(-4.76%)
May 27, 2021 382.50 398.25 362.25 378.00 79,896 -4.50(-1.18%)
May 26, 2021 351.00 400.50 348.75 382.50 137,999 +40.50(+11.84%)
May 25, 2021 335.25 357.75 319.50 342.00 137,187 +6.75(+2.01%)
May 24, 2021 301.50 362.25 292.50 335.25 249,825 +36.00(+12.03%)
May 21, 2021 279.00 303.75 272.25 299.25 19,861 +18.00(+6.40%)
May 20, 2021 267.75 281.25 261.00 281.25 13,725 +13.50(+5.04%)
May 19, 2021 274.50 274.50 261.00 267.75 15,856 -11.25(-4.03%)
May 18, 2021 276.75 288.00 272.25 279.00 16,061 +2.25(+0.81%)
May 17, 2021 276.75 285.75 270.00 276.75 14,287 -9.00(-3.15%)
May 14, 2021 261.00 286.88 261.00 285.75 17,157 +24.75(+9.48%)
May 13, 2021 276.75 283.50 247.59 261.00 22,947 -13.50(-4.92%)
May 12, 2021 283.50 293.62 267.75 274.50 12,777 -18.00(-6.15%)
May 11, 2021 267.75 292.50 263.25 292.50 21,534 +2.25(+0.78%)
May 10, 2021 297.00 303.75 272.25 290.25 17,724 -4.50(-1.53%)
May 07, 2021 276.75 299.25 276.75 294.75 20,196 +15.75(+5.65%)
May 06, 2021 290.25 290.25 270.00 279.00 27,786 -18.00(-6.06%)
May 05, 2021 308.25 310.50 292.50 297.00 20,397 -11.25(-3.65%)
May 04, 2021 319.50 319.50 294.75 308.25 36,986 -22.50(-6.80%)
May 03, 2021 346.50 346.50 310.50 330.75 23,934 -9.00(-2.65%)
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%)
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.