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

Jaguar Health Inc (NQ: JAGX )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 157.50 165.00 157.50 159.75 26,643 +2.25(+1.43%)
Oct 28, 2021 159.00 157.50 19,181 +3.75(+2.44%)
Oct 27, 2021 165.75 170.25 153.75 153.75 48,537 -32.25(-17.34%)
Oct 26, 2021 150.75 186.00 224,877 +34.50(+22.77%)
Oct 25, 2021 155.25 161.25 137.25 151.50 128,332 +15.75(+11.60%)
Oct 22, 2021 142.50 144.00 135.75 135.75 15,489 -10.50(-7.18%)
Oct 21, 2021 147.75 149.62 145.50 146.25 10,746 -2.25(-1.52%)
Oct 20, 2021 147.75 150.75 146.25 148.50 9,374 +0.00(+0.00%)
Oct 19, 2021 152.25 152.25 147.00 148.50 12,032 -0.75(-0.50%)
Oct 18, 2021 150.75 153.75 148.50 149.25 9,996 -1.50(-1.00%)
Oct 15, 2021 156.00 156.75 150.00 150.75 15,302 -5.25(-3.37%)
Oct 14, 2021 156.75 157.50 153.00 156.00 10,189 -1.50(-0.95%)
Oct 13, 2021 154.50 158.25 152.25 157.50 12,011 +1.50(+0.96%)
Oct 12, 2021 157.50 161.99 153.74 156.00 15,798 -1.50(-0.95%)
Oct 11, 2021 157.50 159.00 153.75 157.50 9,280 +1.50(+0.96%)
Oct 08, 2021 154.50 160.88 151.50 156.00 12,296 +2.25(+1.46%)
Oct 07, 2021 145.50 159.75 142.50 153.75 27,921 +6.00(+4.06%)
Oct 06, 2021 152.25 153.83 147.75 147.75 12,583 -7.50(-4.83%)
Oct 05, 2021 161.25 163.12 152.25 155.25 17,163 -5.25(-3.27%)
Oct 04, 2021 168.00 167.71 158.25 160.50 14,170 -3.00(-1.83%)
Oct 01, 2021 171.00 173.25 161.25 163.50 13,941 -6.75(-3.96%)
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%)
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.