Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

0.9951 -0.0049 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.040 1.050 0.9650 0.9951 117,758 -0.00(-0.49%)
Nov 26, 2024 1.020 1.040 0.9925 1.000 78,981 -0.03(-2.91%)
Nov 25, 2024 1.040 1.070 1.010 1.030 186,056 -0.01(-0.96%)
Nov 22, 2024 0.9900 1.050 0.9631 1.040 279,329 +0.06(+5.62%)
Nov 21, 2024 0.9742 0.9993 0.9600 0.9847 103,280 +0.00(+0.49%)
Nov 20, 2024 0.9600 1.010 0.9200 0.9799 145,641 +0.01(+1.07%)
Nov 19, 2024 0.9700 1.020 0.9250 0.9695 155,041 -0.01(-0.98%)
Nov 18, 2024 0.9942 1.000 0.9700 0.9791 125,403 +0.02(+1.99%)
Nov 15, 2024 1.060 1.060 0.9325 0.9600 223,367 -0.08(-7.69%)
Nov 14, 2024 0.9875 1.110 0.9875 1.040 261,895 +0.05(+5.31%)
Nov 13, 2024 1.130 1.200 0.9500 0.9876 616,472 -0.10(-9.39%)
Nov 12, 2024 0.9600 1.100 0.9602 1.090 698,044 +0.17(+18.48%)
Nov 11, 2024 0.9800 0.9869 0.9000 0.9200 316,476 -0.02(-2.45%)
Nov 08, 2024 1.000 1.010 0.9200 0.9431 275,585 -0.05(-4.74%)
Nov 07, 2024 1.060 1.060 0.9732 0.9900 439,001 -0.06(-5.71%)
Nov 06, 2024 1.040 1.080 1.020 1.050 443,802 +0.01(+0.96%)
Nov 05, 2024 1.030 1.050 1.020 1.040 165,268 +0.00(+0.00%)
Nov 04, 2024 1.050 1.060 1.010 1.040 201,910 -0.02(-1.89%)
Nov 01, 2024 1.070 1.070 1.050 1.060 105,528 +0.01(+0.95%)
Oct 31, 2024 1.060 1.070 1.030 1.050 242,879 -0.01(-0.94%)
Oct 30, 2024 1.110 1.117 1.050 1.060 225,738 -0.02(-1.85%)
Oct 29, 2024 1.140 1.200 1.070 1.080 575,039 -0.05(-4.42%)
Oct 28, 2024 1.120 1.130 1.100 1.130 153,367 +0.02(+1.80%)
Oct 25, 2024 1.120 1.160 1.100 1.110 185,557 -0.02(-1.77%)
Oct 24, 2024 1.160 1.160 1.120 1.130 219,905 -0.01(-0.88%)
Oct 23, 2024 1.180 1.190 1.110 1.140 309,427 -0.03(-2.56%)
Oct 22, 2024 1.180 1.180 1.140 1.170 293,497 -0.01(-0.85%)
Oct 21, 2024 1.210 1.213 1.170 1.180 199,853 -0.04(-3.28%)
Oct 18, 2024 1.230 1.230 1.200 1.220 120,450 -0.01(-0.81%)
Oct 17, 2024 1.220 1.260 1.190 1.230 288,269 +0.00(+0.00%)
Oct 16, 2024 1.210 1.250 1.190 1.230 530,698 +0.07(+6.03%)
Oct 15, 2024 1.260 1.290 1.160 1.160 260,294 -0.10(-7.94%)
Oct 14, 2024 1.270 1.280 1.250 1.260 87,225 +0.01(+0.80%)
Oct 11, 2024 1.250 1.290 1.241 1.250 167,405 -0.01(-0.79%)
Oct 10, 2024 1.300 1.300 1.250 1.260 79,850 -0.03(-2.33%)
Oct 09, 2024 1.270 1.300 1.260 1.290 60,943 +0.00(+0.00%)
Oct 08, 2024 1.290 1.340 1.270 1.290 130,033 +0.00(+0.00%)
Oct 07, 2024 1.290 1.330 1.250 1.290 152,050 +0.01(+0.78%)
Oct 04, 2024 1.350 1.350 1.280 1.280 243,132 -0.03(-2.29%)
Oct 03, 2024 1.320 1.400 1.300 1.310 307,954 -0.02(-1.50%)
Oct 02, 2024 1.200 1.400 1.200 1.330 560,773 +0.10(+8.13%)
Oct 01, 2024 1.290 1.325 1.210 1.230 665,563 -0.12(-8.89%)
Sep 30, 2024 1.220 1.410 1.210 1.350 1,000,963 +0.15(+12.50%)
Sep 27, 2024 1.160 1.245 1.135 1.200 282,921 +0.03(+3.00%)
Sep 26, 2024 1.120 1.190 1.100 1.165 190,313 +0.06(+5.91%)
Sep 25, 2024 1.110 1.120 1.090 1.100 207,405 +0.01(+0.92%)
Sep 24, 2024 1.110 1.110 1.080 1.090 124,657 +0.01(+0.93%)
Sep 23, 2024 1.070 1.110 1.070 1.080 121,126 +0.01(+0.93%)
Sep 20, 2024 1.110 1.130 1.060 1.070 305,741 -0.04(-3.60%)
Sep 19, 2024 1.150 1.180 1.050 1.110 299,909 +0.01(+0.91%)
Sep 18, 2024 1.210 1.271 1.100 1.100 652,382 -0.10(-8.33%)
Sep 17, 2024 1.100 1.220 1.090 1.200 619,216 +0.10(+9.09%)
Sep 16, 2024 1.100 1.120 1.090 1.100 75,752 +0.00(+0.00%)
Sep 13, 2024 1.140 1.140 1.070 1.100 199,945 -0.01(-0.90%)
Sep 12, 2024 1.140 1.140 1.110 1.110 118,636 -0.02(-1.77%)
Sep 11, 2024 1.130 1.138 1.110 1.130 251,395 +0.01(+0.89%)
Sep 10, 2024 1.130 1.130 1.091 1.120 135,200 -0.01(-0.88%)
Sep 09, 2024 1.150 1.155 1.110 1.130 139,824 +0.02(+1.80%)
Sep 06, 2024 1.120 1.130 1.100 1.110 62,585 -0.01(-0.89%)
Sep 05, 2024 1.150 1.150 1.100 1.120 85,247 +0.00(+0.00%)
Sep 04, 2024 1.110 1.180 1.110 1.120 350,422 +0.00(+0.00%)
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.