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 (%)
Aug 31, 2021 265.50 276.48 261.00 270.00 7,600 +0.00(+0.00%)
Aug 30, 2021 274.50 279.00 265.50 270.00 10,047 -4.50(-1.64%)
Aug 27, 2021 276.03 281.25 265.73 274.50 9,171 +2.25(+0.83%)
Aug 26, 2021 274.50 281.25 265.50 272.25 10,336 -2.25(-0.82%)
Aug 25, 2021 272.25 279.00 265.52 274.50 8,694 +4.50(+1.67%)
Aug 24, 2021 261.00 281.25 261.00 270.00 14,591 +9.00(+3.45%)
Aug 23, 2021 252.00 263.25 252.00 261.00 15,014 +6.75(+2.65%)
Aug 20, 2021 249.75 258.75 247.50 254.25 10,974 +2.25(+0.89%)
Aug 19, 2021 252.00 272.25 249.75 252.00 17,963 -2.25(-0.88%)
Aug 18, 2021 254.25 265.50 247.50 254.25 11,500 -2.25(-0.88%)
Aug 17, 2021 256.50 263.54 245.25 256.50 20,328 -4.50(-1.72%)
Aug 16, 2021 276.75 276.75 261.00 261.00 18,582 -18.00(-6.45%)
Aug 13, 2021 288.00 290.25 270.00 279.00 27,614 -20.25(-6.77%)
Aug 12, 2021 297.00 301.50 288.00 299.25 12,050 +2.25(+0.76%)
Aug 11, 2021 299.25 299.25 292.50 297.00 6,116 -2.25(-0.75%)
Aug 10, 2021 301.50 306.00 294.75 299.25 9,816 -2.25(-0.75%)
Aug 09, 2021 303.75 306.00 299.25 301.50 7,996 -4.50(-1.47%)
Aug 06, 2021 303.75 308.25 292.50 306.00 11,912 +6.75(+2.26%)
Aug 05, 2021 303.75 306.00 297.00 299.25 12,678 -6.75(-2.21%)
Aug 04, 2021 310.50 315.00 299.25 306.00 14,505 -9.00(-2.86%)
Aug 03, 2021 324.00 324.00 310.50 315.00 10,850 -11.25(-3.45%)
Aug 02, 2021 321.75 330.35 315.00 326.25 7,863 +11.25(+3.57%)
Jul 30, 2021 326.25 333.00 312.75 315.00 11,687 -13.50(-4.11%)
Jul 29, 2021 337.50 339.75 326.25 328.50 10,404 -13.50(-3.95%)
Jul 28, 2021 328.50 346.50 324.00 342.00 9,011 +11.25(+3.40%)
Jul 27, 2021 328.50 352.12 317.25 330.75 12,520 +0.00(+0.00%)
Jul 26, 2021 333.00 338.62 321.75 330.75 14,618 -6.75(-2.00%)
Jul 23, 2021 344.25 346.50 330.75 337.50 11,241 -11.25(-3.23%)
Jul 22, 2021 364.50 364.50 346.50 348.75 11,692 -9.00(-2.52%)
Jul 21, 2021 342.00 366.75 337.50 357.75 18,494 +6.75(+1.92%)
Jul 20, 2021 330.75 355.50 321.75 351.00 28,525 +24.75(+7.59%)
Jul 19, 2021 288.00 348.75 283.50 326.25 76,767 +31.50(+10.69%)
Jul 16, 2021 315.00 319.50 292.50 294.75 14,183 -22.50(-7.09%)
Jul 15, 2021 306.00 319.50 303.75 317.25 14,176 +15.75(+5.22%)
Jul 14, 2021 337.50 342.00 301.50 301.50 38,514 -33.75(-10.07%)
Jul 13, 2021 351.00 351.00 333.00 335.25 16,159 -18.00(-5.10%)
Jul 12, 2021 362.25 371.25 348.75 353.25 14,774 -18.00(-4.85%)
Jul 09, 2021 364.50 382.50 351.00 371.25 19,620 +15.75(+4.43%)
Jul 08, 2021 337.50 369.00 333.00 355.50 22,711 -2.25(-0.63%)
Jul 07, 2021 373.50 387.00 344.25 357.75 90,378 +22.50(+6.71%)
Jul 06, 2021 342.00 344.25 328.50 335.25 15,727 -6.75(-1.97%)
Jul 02, 2021 355.50 357.75 335.25 342.00 18,304 -22.50(-6.17%)
Jul 01, 2021 360.00 366.75 353.25 364.50 13,962 +9.00(+2.53%)
Jun 30, 2021 369.00 371.25 351.00 355.50 20,054 -18.00(-4.82%)
Jun 29, 2021 384.75 387.00 366.75 373.50 18,626 -13.50(-3.49%)
Jun 28, 2021 398.25 400.50 378.02 387.00 18,814 -4.50(-1.15%)
Jun 25, 2021 378.00 391.50 373.50 391.50 20,265 +11.25(+2.96%)
Jun 24, 2021 375.75 389.25 366.75 380.25 17,253 +2.25(+0.60%)
Jun 23, 2021 375.75 382.50 366.75 378.00 18,981 +2.25(+0.60%)
Jun 22, 2021 380.25 380.25 360.00 375.75 21,792 -6.75(-1.76%)
Jun 21, 2021 366.75 382.50 348.75 382.50 36,313 +18.00(+4.94%)
Jun 18, 2021 373.50 380.25 360.00 364.50 24,582 -13.50(-3.57%)
Jun 17, 2021 384.75 400.50 373.50 378.00 34,335 -15.75(-4.00%)
Jun 16, 2021 373.50 402.75 372.38 393.75 39,342 +11.25(+2.94%)
Jun 15, 2021 398.25 399.38 362.25 382.50 61,870 -20.25(-5.03%)
Jun 14, 2021 436.50 443.25 398.25 402.75 56,661 -27.00(-6.28%)
Jun 11, 2021 436.50 450.00 418.50 429.75 42,785 +0.00(+0.00%)
Jun 10, 2021 468.00 474.73 416.25 429.75 90,237 -63.00(-12.79%)
Jun 09, 2021 416.25 513.00 398.25 492.75 188,220 +81.00(+19.67%)
Jun 08, 2021 425.25 425.25 387.00 411.75 50,279 -4.50(-1.08%)
Jun 07, 2021 405.00 434.25 391.50 416.25 68,740 +18.00(+4.52%)
Jun 04, 2021 407.25 407.25 384.75 398.25 54,553 -6.75(-1.67%)
Jun 03, 2021 393.75 432.00 391.50 405.00 87,631 -4.50(-1.10%)
Jun 02, 2021 414.00 445.27 387.00 409.50 177,050 +4.50(+1.11%)
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.