Jaguar Health Inc (NQ: JAGX )

1.680 USD -0.010 (-0.59%)
Streaming Delayed Price Updated: 7:08 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 1.670 1.700 1.570 1.690 5,664,107 +0.00(+0.00%)
Apr 13, 2021 1.700 1.770 1.670 1.690 3,453,514 -0.01(-0.59%)
Apr 12, 2021 1.820 1.830 1.660 1.700 4,987,643 -0.15(-8.11%)
Apr 09, 2021 1.900 1.910 1.830 1.850 4,378,300 -0.09(-4.64%)
Apr 08, 2021 1.950 1.970 1.830 1.940 5,616,484 +0.07(+3.74%)
Apr 07, 2021 1.970 1.970 1.840 1.870 4,893,579 -0.10(-5.08%)
Apr 06, 2021 1.970 2.020 1.910 1.970 3,748,957 -0.02(-1.01%)
Apr 05, 2021 1.900 2.040 1.840 1.990 8,183,010 +0.01(+0.51%)
Apr 01, 2021 2.160 2.160 1.890 1.980 17,312,500 +0.18(+10.00%)
Mar 31, 2021 1.750 1.840 1.720 1.800 5,062,481 +0.06(+3.45%)
Mar 30, 2021 1.720 1.780 1.660 1.740 4,634,455 +0.03(+1.75%)
Mar 29, 2021 1.810 1.830 1.680 1.710 5,204,919 -0.13(-7.07%)
Mar 26, 2021 1.888 1.888 1.700 1.840 3,849,100 -0.03(-1.60%)
Mar 25, 2021 1.720 1.900 1.700 1.870 5,541,247 +0.05(+2.75%)
Mar 24, 2021 1.960 1.969 1.810 1.820 5,378,110 -0.14(-7.14%)
Mar 23, 2021 2.030 2.050 1.870 1.960 5,507,228 -0.10(-4.85%)
Mar 22, 2021 2.140 2.140 2.020 2.060 3,723,100 -0.08(-3.74%)
Mar 19, 2021 2.050 2.180 2.000 2.140 7,214,200 +0.07(+3.38%)
Mar 18, 2021 2.120 2.170 2.020 2.070 5,263,996 -0.09(-4.17%)
Mar 17, 2021 2.020 2.180 1.960 2.160 7,524,472 +0.06(+2.86%)
Mar 16, 2021 2.250 2.260 2.060 2.100 6,833,891 -0.15(-6.67%)
Mar 15, 2021 2.280 2.310 2.180 2.250 9,222,475 +0.08(+3.69%)
Mar 12, 2021 2.110 2.280 2.100 2.170 6,924,900 -0.04(-1.81%)
Mar 11, 2021 2.130 2.250 2.020 2.210 10,241,082 +0.13(+6.25%)
Mar 10, 2021 2.170 2.200 1.970 2.080 11,650,182 -0.10(-4.59%)
Mar 09, 2021 2.330 2.360 2.060 2.180 20,084,805 +0.01(+0.46%)
Mar 08, 2021 1.770 2.480 1.670 2.170 68,853,769 +0.57(+35.62%)
Mar 05, 2021 1.640 1.720 1.350 1.600 11,804,800 -0.01(-0.62%)
Mar 04, 2021 1.850 1.860 1.320 1.610 19,095,856 -0.27(-14.36%)
Mar 03, 2021 2.050 2.090 1.860 1.880 9,626,834 -0.20(-9.62%)
Mar 02, 2021 2.190 2.190 2.050 2.080 5,099,296 -0.07(-3.26%)
Mar 01, 2021 2.150 2.230 2.110 2.150 5,171,420 +0.05(+2.38%)
Feb 26, 2021 2.130 2.240 2.025 2.100 7,783,200 -0.03(-1.41%)
Feb 25, 2021 2.380 2.410 2.000 2.130 9,980,557 -0.25(-10.50%)
Feb 24, 2021 2.370 2.540 2.320 2.380 7,183,975 +0.10(+4.39%)
Feb 23, 2021 2.380 2.400 1.890 2.280 17,258,900 -0.41(-15.24%)
Feb 22, 2021 2.830 2.860 2.630 2.690 11,036,905 -0.17(-5.94%)
Feb 19, 2021 3.030 3.050 2.800 2.860 18,384,200 -0.30(-9.49%)
Feb 18, 2021 3.120 3.340 2.830 3.160 66,933,016 +0.40(+14.49%)
Feb 17, 2021 2.810 2.850 2.610 2.760 9,481,220 -0.10(-3.50%)
Feb 16, 2021 2.900 2.950 2.760 2.860 10,392,386 +0.00(+0.00%)
Feb 12, 2021 2.790 2.920 2.710 2.860 9,928,800 +0.06(+2.14%)
Feb 11, 2021 2.880 2.900 2.700 2.800 14,324,700 -0.13(-4.44%)
Feb 10, 2021 3.050 3.070 2.760 2.930 14,580,898 -0.13(-4.25%)
Feb 09, 2021 3.170 3.190 2.930 3.060 17,039,206 +0.06(+2.00%)
Feb 08, 2021 2.770 3.090 2.690 3.000 24,861,697 +0.28(+10.29%)
Feb 05, 2021 2.790 2.790 2.660 2.720 11,473,400 -0.06(-2.16%)
Feb 04, 2021 2.850 2.890 2.770 2.780 10,136,402 -0.07(-2.46%)
Feb 03, 2021 2.790 2.890 2.720 2.850 11,990,485 +0.12(+4.40%)
Feb 02, 2021 2.820 2.830 2.650 2.730 14,974,189 -0.09(-3.19%)
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.