Skip to main content

Jaguar Health Inc (NQ: JAGX )

3.710 +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.670 3.750 3.550 3.710 304,744 +0.02(+0.54%)
Jun 12, 2024 3.680 3.870 3.200 3.690 1,609,554 +0.07(+1.93%)
Jun 11, 2024 3.910 3.960 3.580 3.620 425,129 -0.33(-8.35%)
Jun 10, 2024 3.590 4.100 3.580 3.950 786,938 +0.34(+9.42%)
Jun 07, 2024 3.780 3.796 3.400 3.610 864,279 -0.20(-5.25%)
Jun 06, 2024 3.890 3.970 3.750 3.810 729,235 -0.11(-2.93%)
Jun 05, 2024 3.950 4.040 3.635 3.925 931,493 -0.02(-0.38%)
Jun 04, 2024 4.150 4.150 3.880 3.940 557,890 -0.25(-5.97%)
Jun 03, 2024 4.140 4.390 3.854 4.190 650,827 -0.03(-0.71%)
May 31, 2024 4.290 4.390 4.060 4.220 826,954 -0.07(-1.63%)
May 30, 2024 4.560 5.210 4.110 4.290 2,518,713 -0.07(-1.61%)
May 29, 2024 4.220 4.550 3.590 4.360 2,114,078 +0.33(+8.19%)
May 28, 2024 4.760 4.800 4.020 4.030 1,352,153 -0.60(-12.96%)
May 24, 2024 5.220 5.300 4.520 4.630 1,203,516 -0.50(-9.75%)
May 23, 2024 7.020 7.248 4.910 5.130 1,313,743 +5.00(+3904.68%)
May 22, 2024 0.1300 0.1461 0.1219 0.1281 32,870,400 -0.01(-10.17%)
May 21, 2024 0.1601 0.1650 0.1336 0.1426 32,986,968 -0.03(-15.42%)
May 20, 2024 0.1600 0.1739 0.1400 0.1686 64,736,608 -0.09(-34.78%)
May 17, 2024 0.2722 0.2750 0.2583 0.2585 58,064,976 -0.03(-9.84%)
May 16, 2024 0.2642 0.2950 0.2563 0.2867 31,063,724 +0.03(+12.39%)
May 15, 2024 0.2745 0.2780 0.2500 0.2551 25,019,486 -0.02(-7.20%)
May 14, 2024 0.2701 0.3349 0.2666 0.2749 63,515,024 -0.02(-5.30%)
May 13, 2024 0.2855 0.2939 0.2651 0.2903 24,759,162 -0.00(-0.62%)
May 10, 2024 0.3042 0.3220 0.2855 0.2921 27,975,028 -0.02(-5.62%)
May 09, 2024 0.2671 0.3227 0.2455 0.3095 67,062,372 +0.04(+15.74%)
May 08, 2024 0.2688 0.2869 0.2630 0.2674 19,792,716 -0.03(-10.27%)
May 07, 2024 0.2914 0.3000 0.2650 0.2980 44,072,028 -0.02(-5.99%)
May 06, 2024 0.3330 0.3550 0.3021 0.3170 61,143,936 -0.00(-0.31%)
May 03, 2024 0.3378 0.3600 0.2735 0.3180 142,468,816 +0.02(+8.46%)
May 02, 2024 0.2200 0.3210 0.2200 0.2932 183,099,536 +0.07(+30.31%)
May 01, 2024 0.2271 0.2336 0.2010 0.2250 35,820,860 +0.01(+4.80%)
Apr 30, 2024 0.2166 0.2530 0.2090 0.2147 100,085,432 +0.01(+3.22%)
Apr 29, 2024 0.1914 0.2204 0.1825 0.2080 70,715,288 +0.03(+15.56%)
Apr 26, 2024 0.1708 0.1947 0.1660 0.1800 43,999,200 +0.01(+5.88%)
Apr 25, 2024 0.1633 0.1800 0.1563 0.1700 19,790,352 +0.00(+0.06%)
Apr 24, 2024 0.1752 0.1895 0.1585 0.1699 34,469,452 +0.00(+1.13%)
Apr 23, 2024 0.1586 0.1735 0.1522 0.1680 39,600,092 -0.01(-6.61%)
Apr 22, 2024 0.1699 0.1986 0.1610 0.1799 106,080,192 +0.02(+14.66%)
Apr 19, 2024 0.1621 0.1729 0.1535 0.1569 32,743,508 -0.02(-11.41%)
Apr 18, 2024 0.1442 0.1850 0.1423 0.1771 69,222,688 +0.01(+7.40%)
Apr 17, 2024 0.1852 0.2089 0.1501 0.1649 133,402,192 -0.01(-7.52%)
Apr 16, 2024 0.1500 0.2598 0.1408 0.1783 614,489,408 +0.06(+50.08%)
Apr 15, 2024 0.1024 0.1380 0.1002 0.1188 114,903,480 +0.03(+31.56%)
Apr 12, 2024 0.1093 0.1093 0.0901 0.0903 27,485,654 -0.02(-16.00%)
Apr 11, 2024 0.1107 0.1180 0.1011 0.1075 28,792,788 -0.01(-7.33%)
Apr 10, 2024 0.1250 0.1326 0.1006 0.1160 173,749,264 +0.03(+28.89%)
Apr 09, 2024 0.0803 0.0958 0.0801 0.0900 63,559,640 +0.01(+9.76%)
Apr 08, 2024 0.0900 0.0910 0.0788 0.0820 36,525,100 -0.00(-2.38%)
Apr 05, 2024 0.0800 0.0884 0.0780 0.0840 23,356,944 +0.01(+8.53%)
Apr 04, 2024 0.0800 0.0849 0.0750 0.0774 32,703,472 +0.00(+4.45%)
Apr 03, 2024 0.0740 0.0789 0.0719 0.0741 25,879,280 +0.00(+0.14%)
Apr 02, 2024 0.0734 0.0740 0.0710 0.0740 22,839,456 -0.00(-3.90%)
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.