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

Jaguar Health Inc (NQ: JAGX )

0.2787 -0.0193 (-6.48%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 8, 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 (%)
Sep 30, 2019 270.00 301.50 256.50 294.75 3,344 +27.00(+10.08%)
Sep 27, 2019 272.25 285.75 247.50 267.75 3,550 -11.25(-4.03%)
Sep 26, 2019 283.50 292.50 270.00 279.00 2,084 -9.00(-3.12%)
Sep 25, 2019 297.00 306.00 279.00 288.00 5,067 -47.25(-14.09%)
Sep 24, 2019 321.75 355.50 319.50 335.25 11,698 +20.25(+6.43%)
Sep 23, 2019 330.75 335.25 306.00 315.00 2,969 -9.00(-2.78%)
Sep 20, 2019 310.50 326.25 294.75 324.00 2,387 +6.75(+2.13%)
Sep 19, 2019 339.75 344.25 303.75 317.25 2,745 -11.25(-3.42%)
Sep 18, 2019 357.75 357.75 317.25 328.50 5,133 -29.25(-8.18%)
Sep 17, 2019 328.50 360.00 326.25 357.75 10,252 +36.00(+11.19%)
Sep 16, 2019 310.50 333.00 294.75 321.75 6,652 +22.50(+7.52%)
Sep 13, 2019 301.50 315.00 283.50 299.25 5,221 +0.00(+0.00%)
Sep 12, 2019 270.00 335.25 265.50 299.25 35,980 +51.75(+20.91%)
Sep 11, 2019 247.50 252.00 245.25 247.50 2,472 +0.00(+0.00%)
Sep 10, 2019 252.00 254.25 245.25 247.50 2,757 -6.75(-2.65%)
Sep 09, 2019 256.50 256.50 236.25 254.25 3,133 +0.00(+0.00%)
Sep 06, 2019 267.75 267.75 254.25 254.25 2,828 -15.75(-5.83%)
Sep 05, 2019 263.25 272.25 256.50 270.00 1,952 +6.75(+2.56%)
Sep 04, 2019 258.75 263.25 254.25 263.25 1,247 +4.50(+1.74%)
Sep 03, 2019 261.00 265.50 252.00 258.75 931 -2.25(-0.86%)
Aug 30, 2019 263.25 266.44 252.00 261.00 1,429 -4.50(-1.69%)
Aug 29, 2019 272.25 272.25 258.75 265.50 1,290 -4.50(-1.67%)
Aug 28, 2019 270.00 281.25 261.00 270.00 1,690 -4.50(-1.64%)
Aug 27, 2019 254.25 281.25 249.75 274.50 7,622 +18.00(+7.02%)
Aug 26, 2019 247.50 258.75 238.50 256.50 1,952 +9.00(+3.64%)
Aug 23, 2019 263.25 263.25 243.00 247.50 3,171 -18.00(-6.78%)
Aug 22, 2019 272.25 281.25 252.00 265.50 4,776 -22.50(-7.81%)
Aug 21, 2019 335.25 351.00 265.50 288.00 52,967 +29.25(+11.30%)
Aug 20, 2019 249.75 270.00 243.00 258.75 10,346 +0.00(+0.00%)
Aug 19, 2019 290.25 326.25 243.00 258.75 17,033 +9.00(+3.60%)
Aug 16, 2019 274.50 285.75 225.00 249.75 3,819 -22.50(-8.26%)
Aug 15, 2019 326.25 330.75 249.75 272.25 4,282 -69.75(-20.39%)
Aug 14, 2019 371.25 371.25 335.25 342.00 2,620 -15.75(-4.40%)
Aug 13, 2019 339.75 369.00 333.00 357.75 2,372 +15.75(+4.61%)
Aug 12, 2019 355.50 357.75 333.00 342.00 2,117 -4.50(-1.30%)
Aug 09, 2019 364.50 364.50 333.00 346.50 2,963 -13.50(-3.75%)
Aug 08, 2019 387.00 402.75 348.75 360.00 2,746 -13.50(-3.61%)
Aug 07, 2019 357.75 380.25 344.25 373.50 2,142 +15.75(+4.40%)
Aug 06, 2019 362.25 371.25 342.00 357.75 1,405 -13.50(-3.64%)
Aug 05, 2019 360.00 384.75 337.50 371.25 939 +9.00(+2.48%)
Aug 02, 2019 382.50 389.25 362.25 362.25 964 +0.00(+0.00%)
Aug 01, 2019 384.75 389.25 351.00 362.25 1,524 -24.75(-6.40%)
Jul 31, 2019 382.50 396.00 382.50 387.00 1,105 -6.75(-1.71%)
Jul 30, 2019 393.75 398.25 382.50 393.75 1,046 -2.25(-0.57%)
Jul 29, 2019 400.50 441.00 384.75 396.00 1,803 +4.50(+1.15%)
Jul 26, 2019 411.75 418.50 382.50 391.50 2,039 +6.75(+1.75%)
Jul 25, 2019 405.00 411.75 384.75 384.75 947 -11.25(-2.84%)
Jul 24, 2019 396.00 416.25 387.00 396.00 962 +6.75(+1.73%)
Jul 23, 2019 432.00 436.50 348.75 389.25 2,809 -42.75(-9.90%)
Jul 22, 2019 450.00 452.25 416.25 432.00 1,845 -9.00(-2.04%)
Jul 19, 2019 434.25 508.50 416.25 441.00 8,093 -141.75(-24.32%)
Jul 18, 2019 605.25 641.25 562.50 582.75 4,136 -45.00(-7.17%)
Jul 17, 2019 603.00 866.25 571.50 627.75 7,074 +20.25(+3.33%)
Jul 16, 2019 623.25 630.00 573.75 607.50 1,649 -27.00(-4.26%)
Jul 15, 2019 643.50 697.50 567.00 634.50 2,978 -85.50(-11.88%)
Jul 12, 2019 751.50 751.50 711.00 720.00 1,677 -47.25(-6.16%)
Jul 11, 2019 789.75 821.25 753.75 767.25 4,174 +20.25(+2.71%)
Jul 10, 2019 798.75 812.25 720.00 747.00 2,008 -40.50(-5.14%)
Jul 09, 2019 803.25 816.75 765.00 787.50 762 -24.75(-3.05%)
Jul 08, 2019 801.00 855.00 794.25 812.25 2,038 -130.50(-13.84%)
Jul 05, 2019 1012 1012 929.25 942.75 1,050 -51.75(-5.20%)
Jul 03, 2019 1040 1040 963.00 994.50 799 -29.25(-2.86%)
Jul 02, 2019 1080 1089 1024 1024 689 -65.25(-5.99%)
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.