Jaguar Health Inc (NQ: JAGX )

0.0899 +0.0170 (+23.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.00 81.00 76.50 78.00 16,800 -0.75(-0.95%)
Dec 30, 2021 78.00 81.75 75.75 78.75 19,867 +1.50(+1.94%)
Dec 29, 2021 77.25 80.25 75.00 77.25 30,415 -0.75(-0.96%)
Dec 28, 2021 82.50 84.74 77.25 78.00 37,047 -6.75(-7.96%)
Dec 27, 2021 87.00 87.00 82.50 84.75 30,174 -2.25(-2.59%)
Dec 23, 2021 87.00 92.25 84.75 87.00 51,189 -1.50(-1.69%)
Dec 22, 2021 96.00 99.75 87.00 88.50 99,877 -15.00(-14.49%)
Dec 21, 2021 86.25 141.38 85.50 103.50 1,178,805 +17.25(+20.00%)
Dec 20, 2021 82.50 87.75 81.00 86.25 11,597 +1.50(+1.77%)
Dec 17, 2021 82.50 88.50 79.50 84.75 16,715 +0.75(+0.89%)
Dec 16, 2021 84.77 88.50 81.30 84.00 18,604 -2.25(-2.61%)
Dec 15, 2021 87.00 87.75 79.50 86.25 20,161 -0.75(-0.86%)
Dec 14, 2021 88.50 90.38 85.50 87.00 10,997 -3.75(-4.13%)
Dec 13, 2021 92.25 93.75 85.50 90.75 27,604 -5.25(-5.47%)
Dec 10, 2021 102.75 108.00 93.00 96.00 30,249 -4.50(-4.48%)
Dec 09, 2021 101.25 109.50 97.50 100.50 24,821 +0.75(+0.75%)
Dec 08, 2021 99.00 100.50 91.50 99.75 19,125 +0.75(+0.76%)
Dec 07, 2021 88.50 103.50 88.50 99.00 18,289 +11.25(+12.82%)
Dec 06, 2021 86.25 89.25 78.75 87.75 12,503 -0.75(-0.85%)
Dec 03, 2021 93.75 95.25 87.00 88.50 14,527 -6.75(-7.09%)
Dec 02, 2021 90.00 96.75 86.25 95.25 19,477 +4.50(+4.96%)
Dec 01, 2021 99.75 102.00 90.00 90.75 14,592 -7.50(-7.63%)
Nov 30, 2021 97.50 101.25 92.25 98.25 15,515 -0.75(-0.76%)
Nov 29, 2021 105.00 105.00 98.25 99.00 13,176 -4.50(-4.35%)
Nov 26, 2021 105.00 106.50 101.25 103.50 10,615 -3.75(-3.50%)
Nov 24, 2021 101.25 110.25 99.81 107.25 12,798 +4.50(+4.38%)
Nov 23, 2021 103.50 105.00 102.75 102.75 18,517 -0.75(-0.72%)
Nov 22, 2021 114.00 114.00 102.75 103.50 18,999 -9.75(-8.61%)
Nov 19, 2021 111.00 117.75 108.75 113.25 20,105 +4.50(+4.14%)
Nov 18, 2021 120.75 120.75 107.25 108.75 28,516 -12.75(-10.49%)
Nov 17, 2021 127.50 133.50 120.75 121.50 34,311 -9.00(-6.90%)
Nov 16, 2021 135.00 135.75 129.75 130.50 19,474 -7.50(-5.43%)
Nov 15, 2021 142.50 144.00 133.50 138.00 21,404 -3.75(-2.65%)
Nov 12, 2021 141.75 144.38 137.25 141.75 15,968 +1.50(+1.07%)
Nov 11, 2021 141.00 144.00 139.28 140.25 13,466 -7.50(-5.08%)
Nov 10, 2021 149.25 147.75 29,397 -3.00(-1.99%)
Nov 09, 2021 150.00 152.25 145.88 150.75 21,152 -1.50(-0.99%)
Nov 08, 2021 153.75 156.75 150.00 152.25 21,517 +0.00(+0.00%)
Nov 05, 2021 159.00 159.00 148.88 152.25 22,473 -6.00(-3.79%)
Nov 04, 2021 154.50 161.99 153.00 158.25 32,334 +6.75(+4.46%)
Nov 03, 2021 152.25 156.00 150.75 151.50 18,891 -3.75(-2.42%)
Nov 02, 2021 161.25 162.00 151.22 155.25 24,160 -4.50(-2.82%)
Nov 01, 2021 162.75 166.06 158.25 159.75 23,163 +0.00(+0.00%)
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%)
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.