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

Jaguar Health Inc (NQ: JAGX )

0.2283 +0.0136 (+6.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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 (%)
Mar 28, 2024 0.0725 0.0899 0.0713 0.0899 61,877,232 +0.02(+23.32%)
Mar 27, 2024 0.0710 0.0739 0.0687 0.0729 30,136,048 +0.00(+5.65%)
Mar 26, 2024 0.0728 0.0730 0.0653 0.0690 42,038,040 -0.00(-4.43%)
Mar 25, 2024 0.0756 0.0825 0.0721 0.0722 33,704,376 +0.00(+0.42%)
Mar 22, 2024 0.0800 0.0802 0.0700 0.0719 57,459,552 -0.01(-8.99%)
Mar 21, 2024 0.0841 0.0898 0.0770 0.0790 91,053,904 -0.00(-1.13%)
Mar 20, 2024 0.0990 0.0999 0.0731 0.0799 205,697,952 +0.01(+15.97%)
Mar 19, 2024 0.0700 0.0736 0.0656 0.0689 20,565,264 -0.00(-0.72%)
Mar 18, 2024 0.0732 0.0738 0.0662 0.0694 20,170,604 -0.00(-0.86%)
Mar 15, 2024 0.0705 0.0808 0.0700 0.0700 29,435,444 -0.01(-6.79%)
Mar 14, 2024 0.0750 0.0783 0.0710 0.0751 27,882,908 +0.00(+4.74%)
Mar 13, 2024 0.0695 0.0830 0.0645 0.0717 33,064,348 +0.00(+4.98%)
Mar 12, 2024 0.0720 0.0750 0.0660 0.0683 20,659,724 -0.00(-4.34%)
Mar 11, 2024 0.0798 0.0830 0.0702 0.0714 24,623,888 -0.01(-12.39%)
Mar 08, 2024 0.0830 0.0880 0.0810 0.0815 20,413,476 -0.00(-0.24%)
Mar 07, 2024 0.0884 0.0897 0.0734 0.0817 40,733,576 -0.01(-8.82%)
Mar 06, 2024 0.1087 0.1100 0.0850 0.0896 56,328,848 -0.04(-28.95%)
Mar 05, 2024 0.1259 0.1549 0.1152 0.1261 126,085,984 -0.02(-11.82%)
Mar 04, 2024 0.1400 0.1628 0.1160 0.1430 382,700,672 +0.05(+61.58%)
Mar 01, 2024 0.0609 0.1079 0.0599 0.0885 303,339,520 +0.03(+50.00%)
Feb 29, 2024 0.0591 0.0630 0.0580 0.0590 13,186,519 +0.00(+2.25%)
Feb 28, 2024 0.0600 0.0609 0.0561 0.0577 20,099,022 -0.00(-0.35%)
Feb 27, 2024 0.0600 0.0809 0.0560 0.0579 64,632,184 -0.00(-3.50%)
Feb 26, 2024 0.0614 0.0660 0.0591 0.0600 19,796,292 +0.00(+0.00%)
Feb 23, 2024 0.0570 0.0619 0.0525 0.0600 25,204,004 +0.00(+5.26%)
Feb 22, 2024 0.0673 0.0675 0.0512 0.0570 25,533,384 -0.01(-15.30%)
Feb 21, 2024 0.0696 0.0710 0.0661 0.0673 10,080,922 -0.00(-4.40%)
Feb 20, 2024 0.0717 0.0730 0.0681 0.0704 21,233,596 -0.01(-9.86%)
Feb 16, 2024 0.0800 0.0806 0.0772 0.0781 13,552,014 -0.00(-4.76%)
Feb 15, 2024 0.0870 0.0873 0.0790 0.0820 18,244,270 +0.00(+1.11%)
Feb 14, 2024 0.0817 0.0826 0.0783 0.0811 10,937,651 -0.00(-0.98%)
Feb 13, 2024 0.0900 0.0900 0.0800 0.0819 12,857,710 -0.01(-8.39%)
Feb 12, 2024 0.0888 0.0958 0.0853 0.0894 22,956,938 +0.01(+6.81%)
Feb 09, 2024 0.0891 0.0894 0.0766 0.0837 14,520,669 -0.01(-5.64%)
Feb 08, 2024 0.0880 0.0928 0.0871 0.0887 10,627,728 -0.00(-1.11%)
Feb 07, 2024 0.0895 0.0939 0.0883 0.0897 10,380,723 -0.00(-3.44%)
Feb 06, 2024 0.0887 0.0930 0.0871 0.0929 10,677,261 +0.00(+4.26%)
Feb 05, 2024 0.0962 0.0962 0.0871 0.0891 15,078,551 -0.01(-7.95%)
Feb 02, 2024 0.1000 0.1010 0.0928 0.0968 12,352,087 -0.00(-2.91%)
Feb 01, 2024 0.1000 0.1020 0.0955 0.0997 16,265,067 -0.00(-3.67%)
Jan 31, 2024 0.1101 0.1130 0.1005 0.1035 19,146,720 -0.01(-5.91%)
Jan 30, 2024 0.1066 0.1157 0.1009 0.1100 20,719,942 +0.01(+5.26%)
Jan 29, 2024 0.1090 0.1094 0.1000 0.1045 20,697,888 -0.01(-7.19%)
Jan 26, 2024 0.1411 0.1475 0.1112 0.1126 104,343,520 -0.00(-2.09%)
Jan 25, 2024 0.1027 0.1188 0.0982 0.1150 24,661,462 +0.01(+11.98%)
Jan 24, 2024 0.0972 0.1050 0.0963 0.1027 11,232,652 +0.00(+3.42%)
Jan 23, 2024 0.1039 0.1058 0.0972 0.0993 10,009,636 -0.00(-3.22%)
Jan 22, 2024 0.1020 0.1039 0.0954 0.1026 8,033,838 +0.00(+1.28%)
Jan 19, 2024 0.1000 0.1051 0.0955 0.1013 6,553,350 -0.00(-3.62%)
Jan 18, 2024 0.1025 0.1069 0.0915 0.1051 9,161,811 +0.01(+5.21%)
Jan 17, 2024 0.0930 0.1009 0.0860 0.0999 11,336,625 +0.00(+4.83%)
Jan 16, 2024 0.0979 0.0999 0.0856 0.0953 15,588,550 -0.01(-7.57%)
Jan 12, 2024 0.1167 0.1260 0.1016 0.1031 53,439,388 -0.01(-4.89%)
Jan 11, 2024 0.1164 0.1164 0.1053 0.1084 5,567,787 -0.01(-5.74%)
Jan 10, 2024 0.1190 0.1199 0.1130 0.1150 4,632,409 -0.00(-3.20%)
Jan 09, 2024 0.1300 0.1300 0.1170 0.1188 6,524,621 -0.01(-8.19%)
Jan 08, 2024 0.1400 0.1401 0.1279 0.1294 5,207,437 -0.01(-7.57%)
Jan 05, 2024 0.1482 0.1488 0.1400 0.1400 2,743,892 -0.01(-6.42%)
Jan 04, 2024 0.1406 0.1520 0.1401 0.1496 4,434,722 +0.01(+5.06%)
Jan 03, 2024 0.1505 0.1538 0.1310 0.1424 3,901,568 -0.01(-5.82%)
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.