Skip to main content

Jaguar Health Inc (NQ: JAGX )

4.105 -0.005 (-0.12%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.180 4.280 4.040 4.110 520,082 -0.06(-1.44%)
Jul 16, 2024 4.050 4.230 4.000 4.170 332,222 +0.12(+2.96%)
Jul 15, 2024 4.070 4.160 3.930 4.050 394,957 -0.02(-0.49%)
Jul 12, 2024 4.120 4.226 4.030 4.070 335,362 -0.02(-0.49%)
Jul 11, 2024 4.080 4.120 3.930 4.090 318,629 +0.04(+0.99%)
Jul 10, 2024 4.120 4.370 3.945 4.050 711,775 -0.10(-2.41%)
Jul 09, 2024 3.900 4.180 3.820 4.150 662,365 +0.17(+4.27%)
Jul 08, 2024 3.670 4.000 3.610 3.980 832,929 +0.39(+10.86%)
Jul 05, 2024 3.500 3.680 3.490 3.590 346,675 +0.09(+2.57%)
Jul 03, 2024 3.450 3.530 3.400 3.500 244,117 +0.09(+2.64%)
Jul 02, 2024 3.450 3.600 3.400 3.410 427,475 -0.07(-2.01%)
Jul 01, 2024 3.560 3.680 3.440 3.480 375,314 -0.10(-2.79%)
Jun 28, 2024 3.590 3.720 3.535 3.580 263,064 -0.04(-1.10%)
Jun 27, 2024 3.770 3.910 3.600 3.620 704,575 -0.24(-6.22%)
Jun 26, 2024 3.720 3.880 3.720 3.860 290,394 +0.05(+1.31%)
Jun 25, 2024 3.800 3.840 3.580 3.810 476,749 +0.02(+0.53%)
Jun 24, 2024 3.950 4.060 3.710 3.790 407,717 -0.13(-3.32%)
Jun 21, 2024 4.000 4.210 3.910 3.920 503,202 -0.06(-1.51%)
Jun 20, 2024 3.900 4.170 3.820 3.980 487,719 +0.07(+1.79%)
Jun 18, 2024 3.740 3.950 3.720 3.910 403,343 +0.13(+3.44%)
Jun 17, 2024 4.070 4.290 3.710 3.780 785,587 -0.27(-6.67%)
Jun 14, 2024 3.690 4.090 3.610 4.050 569,901 +0.34(+9.16%)
Jun 13, 2024 3.670 3.750 3.550 3.710 304,744 +0.02(+0.54%)
Jun 12, 2024 3.680 3.870 3.200 3.690 1,609,554 +0.07(+1.93%)
Jun 11, 2024 3.910 3.960 3.580 3.620 425,129 -0.33(-8.35%)
Jun 10, 2024 3.590 4.100 3.580 3.950 786,938 +0.34(+9.42%)
Jun 07, 2024 3.780 3.796 3.400 3.610 864,279 -0.20(-5.25%)
Jun 06, 2024 3.890 3.970 3.750 3.810 729,235 -0.11(-2.93%)
Jun 05, 2024 3.950 4.040 3.635 3.925 931,493 -0.02(-0.38%)
Jun 04, 2024 4.150 4.150 3.880 3.940 557,890 -0.25(-5.97%)
Jun 03, 2024 4.140 4.390 3.854 4.190 650,827 -0.03(-0.71%)
May 31, 2024 4.290 4.390 4.060 4.220 826,954 -0.07(-1.63%)
May 30, 2024 4.560 5.210 4.110 4.290 2,518,713 -0.07(-1.61%)
May 29, 2024 4.220 4.550 3.590 4.360 2,114,078 +0.33(+8.19%)
May 28, 2024 4.760 4.800 4.020 4.030 1,352,153 -0.60(-12.96%)
May 24, 2024 5.220 5.300 4.520 4.630 1,203,516 -0.50(-9.75%)
May 23, 2024 7.020 7.248 4.910 5.130 1,313,743 -2.56(-33.26%)
May 22, 2024 7.800 8.766 7.314 7.686 547,840 -0.87(-10.17%)
May 21, 2024 9.606 9.900 8.016 8.556 549,782 -1.56(-15.42%)
May 20, 2024 9.600 10.43 8.400 10.12 1,078,943 -5.39(-34.78%)
May 17, 2024 16.33 16.50 15.50 15.51 967,749 -1.69(-9.84%)
May 16, 2024 15.85 17.70 15.38 17.20 517,728 +1.90(+12.39%)
May 15, 2024 16.47 16.68 15.00 15.31 416,991 -1.19(-7.20%)
May 14, 2024 16.21 20.09 16.00 16.49 1,058,583 -0.92(-5.30%)
May 13, 2024 17.13 17.63 15.91 17.42 412,652 -0.11(-0.62%)
May 10, 2024 18.25 19.32 17.13 17.53 466,250 -1.04(-5.62%)
May 09, 2024 16.03 19.36 14.73 18.57 1,117,706 +2.53(+15.74%)
May 08, 2024 16.13 17.21 15.78 16.04 329,878 -1.84(-10.27%)
May 07, 2024 17.48 18.00 15.90 17.88 734,533 -1.14(-5.99%)
May 06, 2024 19.98 21.30 18.13 19.02 1,019,065 -0.06(-0.31%)
May 03, 2024 20.27 21.60 16.41 19.08 2,374,480 +1.49(+8.46%)
May 02, 2024 13.20 19.26 13.20 17.59 3,051,659 +4.09(+30.31%)
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.