Skip to main content

Jaguar Health Inc (NQ: JAGX )

0.9847 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.