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

Jaguar Health Inc (NQ: JAGX )

0.1771 +0.0122 (+7.40%)
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 (%)
Sep 30, 2021 159.75 177.00 157.50 170.25 22,983 +9.75(+6.07%)
Sep 29, 2021 173.25 174.00 159.75 160.50 19,825 -7.50(-4.46%)
Sep 28, 2021 174.00 175.50 167.62 168.00 14,312 -6.75(-3.86%)
Sep 27, 2021 168.00 180.38 166.54 174.75 19,742 +6.75(+4.02%)
Sep 24, 2021 174.00 180.00 167.25 168.00 23,559 -15.00(-8.20%)
Sep 23, 2021 180.00 188.25 170.25 183.00 35,806 +11.25(+6.55%)
Sep 22, 2021 168.75 176.25 163.50 171.75 14,146 +3.75(+2.23%)
Sep 21, 2021 167.25 169.50 161.25 168.00 14,477 +3.75(+2.28%)
Sep 20, 2021 171.75 175.28 159.00 164.25 28,936 -16.50(-9.13%)
Sep 17, 2021 177.00 180.75 172.50 180.75 14,007 +3.00(+1.69%)
Sep 16, 2021 179.25 182.25 169.61 177.75 16,867 +0.00(+0.00%)
Sep 15, 2021 180.00 184.50 174.75 177.75 21,992 +1.50(+0.85%)
Sep 14, 2021 187.50 190.49 170.25 176.25 54,846 -11.25(-6.00%)
Sep 13, 2021 195.00 198.00 186.00 187.50 28,105 -7.50(-3.85%)
Sep 10, 2021 203.67 203.67 192.75 195.00 21,281 -5.25(-2.62%)
Sep 09, 2021 195.00 228.00 195.00 200.25 63,126 +3.00(+1.52%)
Sep 08, 2021 202.50 205.50 182.25 197.25 54,047 -18.75(-8.68%)
Sep 07, 2021 215.98 225.00 202.50 216.00 84,721 -45.00(-17.24%)
Sep 03, 2021 267.75 272.25 258.75 261.00 22,019 -9.00(-3.33%)
Sep 02, 2021 267.75 279.00 267.75 270.00 7,324 -2.25(-0.83%)
Sep 01, 2021 270.00 276.75 267.75 272.25 9,343 +2.25(+0.83%)
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%)
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.