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 (%)
Dec 30, 2022 6.503 6.825 6.232 6.518 147,891 +0.01(+0.12%)
Dec 29, 2022 6.390 6.675 6.232 6.510 60,474 +0.21(+3.33%)
Dec 28, 2022 6.525 6.525 6.082 6.300 64,124 -0.15(-2.33%)
Dec 27, 2022 7.268 7.268 6.375 6.450 82,616 -0.46(-6.62%)
Dec 23, 2022 7.500 7.500 6.907 6.907 61,706 -0.52(-6.97%)
Dec 22, 2022 7.372 7.643 7.312 7.425 46,880 -0.06(-0.80%)
Dec 21, 2022 7.275 7.830 7.275 7.485 60,607 +0.21(+2.89%)
Dec 20, 2022 7.590 7.957 7.275 7.275 56,142 -0.29(-3.87%)
Dec 19, 2022 8.115 8.250 7.380 7.567 76,912 -0.34(-4.36%)
Dec 16, 2022 8.625 8.625 7.912 7.912 49,846 -0.18(-2.22%)
Dec 15, 2022 9.000 8.648 8.025 8.092 64,700 -0.32(-3.83%)
Dec 14, 2022 9.375 9.525 8.400 8.415 61,089 -0.60(-6.66%)
Dec 13, 2022 9.000 9.232 8.400 9.015 71,467 +0.17(+1.86%)
Dec 12, 2022 8.453 9.158 8.040 8.850 112,800 +0.60(+7.27%)
Dec 09, 2022 8.377 8.400 8.033 8.250 31,044 -0.14(-1.70%)
Dec 08, 2022 8.408 8.475 7.875 8.393 43,238 -0.07(-0.80%)
Dec 07, 2022 8.768 8.768 7.867 8.460 65,607 -0.17(-2.00%)
Dec 06, 2022 9.075 9.075 8.438 8.633 32,492 -0.07(-0.86%)
Dec 05, 2022 9.360 9.375 8.535 8.707 97,121 -0.52(-5.61%)
Dec 02, 2022 9.750 9.750 9.150 9.225 77,832 -0.53(-5.38%)
Dec 01, 2022 9.750 11.40 9.562 9.750 143,541 +0.00(+0.00%)
Nov 30, 2022 9.713 10.12 9.075 9.750 54,260 +0.16(+1.64%)
Nov 29, 2022 10.12 10.16 9.217 9.592 86,173 -0.20(-1.99%)
Nov 28, 2022 9.000 9.825 8.738 9.787 68,264 +1.09(+12.50%)
Nov 25, 2022 8.775 9.143 8.625 8.700 17,347 -0.29(-3.17%)
Nov 23, 2022 9.075 9.113 8.752 8.985 37,964 -0.13(-1.40%)
Nov 22, 2022 9.075 9.547 8.633 9.113 53,724 -0.07(-0.74%)
Nov 21, 2022 9.750 10.09 9.000 9.180 29,115 -0.57(-5.85%)
Nov 18, 2022 10.46 10.46 9.375 9.750 23,710 +0.00(+0.00%)
Nov 17, 2022 10.12 10.12 9.600 9.750 28,713 -0.45(-4.41%)
Nov 16, 2022 10.50 10.65 10.20 10.20 18,804 -0.30(-2.86%)
Nov 15, 2022 10.50 10.84 10.39 10.50 31,821 -0.04(-0.36%)
Nov 14, 2022 10.40 11.62 9.900 10.54 44,128 -0.71(-6.33%)
Nov 11, 2022 10.05 11.99 9.803 11.25 83,505 +1.50(+15.38%)
Nov 10, 2022 9.750 10.11 9.375 9.750 24,588 +0.16(+1.72%)
Nov 09, 2022 10.05 10.05 9.338 9.585 29,964 -0.50(-4.98%)
Nov 08, 2022 10.09 10.09 9.750 10.09 21,262 +0.08(+0.75%)
Nov 07, 2022 10.12 10.12 9.900 10.01 15,034 +0.01(+0.07%)
Nov 04, 2022 10.50 10.50 9.863 10.01 16,265 -0.42(-4.03%)
Nov 03, 2022 10.50 10.57 9.848 10.43 18,873 +0.41(+4.12%)
Nov 02, 2022 10.69 10.69 9.975 10.01 18,599 -0.41(-3.96%)
Nov 01, 2022 10.43 10.57 10.22 10.43 18,591 -0.06(-0.57%)
Oct 31, 2022 10.50 10.63 10.28 10.48 19,850 +0.01(+0.07%)
Oct 28, 2022 10.50 10.61 10.19 10.48 24,895 -0.11(-1.06%)
Oct 27, 2022 11.12 11.12 10.50 10.59 22,576 -0.22(-2.01%)
Oct 26, 2022 10.54 10.84 10.43 10.81 43,417 +0.23(+2.20%)
Oct 25, 2022 10.50 10.72 9.848 10.57 42,344 -0.05(-0.49%)
Oct 24, 2022 11.03 11.09 10.16 10.63 41,975 -0.25(-2.28%)
Oct 21, 2022 10.85 11.25 10.61 10.88 27,170 +0.07(+0.69%)
Oct 20, 2022 11.05 11.25 10.67 10.80 27,785 -0.25(-2.31%)
Oct 19, 2022 12.00 12.00 10.72 11.05 35,634 -0.82(-6.89%)
Oct 18, 2022 11.99 12.53 11.36 11.87 44,944 +0.06(+0.51%)
Oct 17, 2022 11.99 12.90 11.63 11.81 91,520 +1.26(+11.94%)
Oct 14, 2022 11.25 11.25 10.41 10.55 23,595 -0.41(-3.76%)
Oct 13, 2022 10.72 11.25 10.51 10.96 30,720 +0.33(+3.10%)
Oct 12, 2022 10.58 11.40 10.50 10.63 31,006 +0.02(+0.14%)
Oct 11, 2022 11.55 11.62 10.60 10.62 36,375 -1.03(-8.82%)
Oct 10, 2022 12.22 12.46 11.46 11.65 17,064 -0.73(-5.94%)
Oct 07, 2022 12.75 12.88 12.38 12.38 17,280 -0.42(-3.28%)
Oct 06, 2022 13.66 13.88 12.75 12.80 34,068 -0.69(-5.11%)
Oct 05, 2022 13.01 13.50 12.30 13.49 26,319 +0.97(+7.79%)
Oct 04, 2022 12.30 12.66 12.08 12.52 30,119 +0.26(+2.14%)
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.