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

Jaguar Health Inc (NQ: JAGX )

1.080 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 30, 2021 5850 6075 5535 5895 258 -45.00(-0.76%)
Nov 29, 2021 6300 6300 5895 5940 219 -270.00(-4.35%)
Nov 26, 2021 6300 6390 6075 6210 176 -225.00(-3.50%)
Nov 24, 2021 6075 6615 5989 6435 213 +270.00(+4.38%)
Nov 23, 2021 6210 6300 6165 6165 308 -45.00(-0.72%)
Nov 22, 2021 6840 6840 6165 6210 316 -585.00(-8.61%)
Nov 19, 2021 6660 7065 6525 6795 335 +270.00(+4.14%)
Nov 18, 2021 7245 7245 6435 6525 475 -765.00(-10.49%)
Nov 17, 2021 7650 8010 7245 7290 571 -540.00(-6.90%)
Nov 16, 2021 8100 8145 7785 7830 324 -450.00(-5.43%)
Nov 15, 2021 8550 8640 8010 8280 356 -225.00(-2.65%)
Nov 12, 2021 8505 8662 8235 8505 266 +90.00(+1.07%)
Nov 11, 2021 8460 8640 8357 8415 224 -450.00(-5.08%)
Nov 10, 2021 8955 8865 489 -180.00(-1.99%)
Nov 09, 2021 9000 9135 8752 9045 352 -90.00(-0.99%)
Nov 08, 2021 9225 9405 9000 9135 358 +0.00(+0.00%)
Nov 05, 2021 9540 9540 8932 9135 374 -360.00(-3.79%)
Nov 04, 2021 9270 9720 9180 9495 538 +405.00(+4.46%)
Nov 03, 2021 9135 9360 9045 9090 314 -225.00(-2.42%)
Nov 02, 2021 9675 9720 9073 9315 402 -270.00(-2.82%)
Nov 01, 2021 9765 9963 9495 9585 386 +0.00(+0.00%)
Oct 29, 2021 9450 9900 9450 9585 444 +135.00(+1.43%)
Oct 28, 2021 9540 9450 319 +225.00(+2.44%)
Oct 27, 2021 9945 10215 9225 9225 808 -1935.00(-17.34%)
Oct 26, 2021 9045 11160 3,747 +2070.00(+22.77%)
Oct 25, 2021 9315 9675 8235 9090 2,138 +945.00(+11.60%)
Oct 22, 2021 8550 8640 8145 8145 258 -630.00(-7.18%)
Oct 21, 2021 8865 8978 8730 8775 179 -135.00(-1.52%)
Oct 20, 2021 8865 9045 8775 8910 156 +0.00(+0.00%)
Oct 19, 2021 9135 9135 8820 8910 200 -45.00(-0.50%)
Oct 18, 2021 9045 9225 8910 8955 166 -90.00(-1.00%)
Oct 15, 2021 9360 9405 9000 9045 255 -315.00(-3.37%)
Oct 14, 2021 9405 9450 9180 9360 169 -90.00(-0.95%)
Oct 13, 2021 9270 9495 9135 9450 200 +90.00(+0.96%)
Oct 12, 2021 9450 9720 9225 9360 263 -90.00(-0.95%)
Oct 11, 2021 9450 9540 9225 9450 154 +90.00(+0.96%)
Oct 08, 2021 9270 9652 9090 9360 204 +135.00(+1.46%)
Oct 07, 2021 8730 9585 8550 9225 465 +360.00(+4.06%)
Oct 06, 2021 9135 9230 8865 8865 209 -450.00(-4.83%)
Oct 05, 2021 9675 9788 9135 9315 286 -315.00(-3.27%)
Oct 04, 2021 10080 10062 9495 9630 236 -180.00(-1.83%)
Oct 01, 2021 10260 10395 9675 9810 232 -405.00(-3.96%)
Sep 30, 2021 9585 10620 9450 10215 383 +585.00(+6.07%)
Sep 29, 2021 10395 10440 9585 9630 330 -450.00(-4.46%)
Sep 28, 2021 10440 10530 10058 10080 238 -405.00(-3.86%)
Sep 27, 2021 10080 10822 9992 10485 329 +405.00(+4.02%)
Sep 24, 2021 10440 10800 10035 10080 392 -900.00(-8.20%)
Sep 23, 2021 10800 11295 10215 10980 596 +675.00(+6.55%)
Sep 22, 2021 10125 10575 9810 10305 235 +225.00(+2.23%)
Sep 21, 2021 10035 10170 9675 10080 241 +225.00(+2.28%)
Sep 20, 2021 10305 10516 9540 9855 482 -990.00(-9.13%)
Sep 17, 2021 10620 10845 10350 10845 233 +180.00(+1.69%)
Sep 16, 2021 10755 10935 10177 10665 281 +0.00(+0.00%)
Sep 15, 2021 10800 11070 10485 10665 366 +90.00(+0.85%)
Sep 14, 2021 11250 11430 10215 10575 914 -675.00(-6.00%)
Sep 13, 2021 11700 11880 11160 11250 468 -450.00(-3.85%)
Sep 10, 2021 12220 12220 11565 11700 354 -315.00(-2.62%)
Sep 09, 2021 11700 13680 11700 12015 1,052 +180.00(+1.52%)
Sep 08, 2021 12150 12330 10935 11835 900 -1125.00(-8.68%)
Sep 07, 2021 12959 13500 12150 12960 1,412 -2700.00(-17.24%)
Sep 03, 2021 16065 16335 15525 15660 366 -540.00(-3.33%)
Sep 02, 2021 16065 16740 16065 16200 122 -135.00(-0.83%)
Sep 01, 2021 16200 16605 16065 16335 155 +135.00(+0.83%)
Aug 31, 2021 15930 16589 15660 16200 126 +0.00(+0.00%)
Aug 30, 2021 16470 16740 15930 16200 167 -270.00(-1.64%)
Aug 27, 2021 16562 16875 15944 16470 152 +135.00(+0.83%)
Aug 26, 2021 16470 16875 15930 16335 172 -135.00(-0.82%)
Aug 25, 2021 16335 16740 15931 16470 144 +270.00(+1.67%)
Aug 24, 2021 15660 16875 15660 16200 243 +540.00(+3.45%)
Aug 23, 2021 15120 15795 15120 15660 250 +405.00(+2.65%)
Aug 20, 2021 14985 15525 14850 15255 182 +135.00(+0.89%)
Aug 19, 2021 15120 16335 14985 15120 299 -135.00(-0.88%)
Aug 18, 2021 15255 15930 14850 15255 191 -135.00(-0.88%)
Aug 17, 2021 15390 15813 14715 15390 338 -270.00(-1.72%)
Aug 16, 2021 16605 16605 15660 15660 309 -1080.00(-6.45%)
Aug 13, 2021 17280 17415 16200 16740 460 -1215.00(-6.77%)
Aug 12, 2021 17820 18090 17280 17955 200 +135.00(+0.76%)
Aug 11, 2021 17955 17955 17550 17820 101 -135.00(-0.75%)
Aug 10, 2021 18090 18360 17685 17955 163 -135.00(-0.75%)
Aug 09, 2021 18225 18360 17955 18090 133 -270.00(-1.47%)
Aug 06, 2021 18225 18495 17550 18360 198 +405.00(+2.26%)
Aug 05, 2021 18225 18360 17820 17955 211 -405.00(-2.21%)
Aug 04, 2021 18630 18900 17955 18360 241 -540.00(-2.86%)
Aug 03, 2021 19440 19440 18630 18900 180 -675.00(-3.45%)
Aug 02, 2021 19305 19821 18900 19575 131 +675.00(+3.57%)
Jul 30, 2021 19575 19980 18765 18900 194 -810.00(-4.11%)
Jul 29, 2021 20250 20385 19575 19710 173 -810.00(-3.95%)
Jul 28, 2021 19710 20790 19440 20520 150 +675.00(+3.40%)
Jul 27, 2021 19710 21128 19035 19845 208 +0.00(+0.00%)
Jul 26, 2021 19980 20318 19305 19845 243 -405.00(-2.00%)
Jul 23, 2021 20655 20790 19845 20250 187 -675.00(-3.23%)
Jul 22, 2021 21870 21870 20790 20925 194 -540.00(-2.52%)
Jul 21, 2021 20520 22005 20250 21465 308 +405.00(+1.92%)
Jul 20, 2021 19845 21330 19305 21060 475 +1485.00(+7.59%)
Jul 19, 2021 17280 20925 17010 19575 1,279 +1890.00(+10.69%)
Jul 16, 2021 18900 19170 17550 17685 236 -1350.00(-7.09%)
Jul 15, 2021 18360 19170 18225 19035 236 +945.00(+5.22%)
Jul 14, 2021 20250 20520 18090 18090 641 -2025.00(-10.07%)
Jul 13, 2021 21060 21060 19980 20115 269 -1080.00(-5.10%)
Jul 12, 2021 21735 22275 20925 21195 246 -1080.00(-4.85%)
Jul 09, 2021 21870 22950 21060 22275 327 +945.00(+4.43%)
Jul 08, 2021 20250 22140 19980 21330 378 -135.00(-0.63%)
Jul 07, 2021 22410 23220 20655 21465 1,506 +1350.00(+6.71%)
Jul 06, 2021 20520 20655 19710 20115 262 -405.00(-1.97%)
Jul 02, 2021 21330 21465 20115 20520 305 -1350.00(-6.17%)
Jul 01, 2021 21600 22005 21195 21870 232 +540.00(+2.53%)
Jun 30, 2021 22140 22275 21060 21330 334 -1080.00(-4.82%)
Jun 29, 2021 23085 23220 22005 22410 310 -810.00(-3.49%)
Jun 28, 2021 23895 24030 22681 23220 313 -270.00(-1.15%)
Jun 25, 2021 22680 23490 22410 23490 337 +675.00(+2.96%)
Jun 24, 2021 22545 23355 22005 22815 287 +135.00(+0.60%)
Jun 23, 2021 22545 22950 22005 22680 316 +135.00(+0.60%)
Jun 22, 2021 22815 22815 21600 22545 363 -405.00(-1.76%)
Jun 21, 2021 22005 22950 20925 22950 605 +1080.00(+4.94%)
Jun 18, 2021 22410 22815 21600 21870 409 -810.00(-3.57%)
Jun 17, 2021 23085 24030 22410 22680 572 -945.00(-4.00%)
Jun 16, 2021 22410 24165 22342 23625 655 +675.00(+2.94%)
Jun 15, 2021 23895 23962 21735 22950 1,031 -1215.00(-5.03%)
Jun 14, 2021 26190 26595 23895 24165 944 -1620.00(-6.28%)
Jun 11, 2021 26190 27000 25110 25785 713 +0.00(+0.00%)
Jun 10, 2021 28080 28484 24975 25785 1,503 -3780.00(-12.79%)
Jun 09, 2021 24975 30780 23895 29565 3,137 +4860.00(+19.67%)
Jun 08, 2021 25515 25515 23220 24705 837 -270.00(-1.08%)
Jun 07, 2021 24300 26055 23490 24975 1,145 +1080.00(+4.52%)
Jun 04, 2021 24435 24435 23085 23895 909 -405.00(-1.67%)
Jun 03, 2021 23625 25920 23490 24300 1,460 -270.00(-1.10%)
Jun 02, 2021 24840 26716 23220 24570 2,950 +270.00(+1.11%)
Jun 01, 2021 22275 25515 21600 24300 2,541 +2700.00(+12.50%)
May 28, 2021 22680 23220 21330 21600 1,072 -1080.00(-4.76%)
May 27, 2021 22950 23895 21735 22680 1,331 -270.00(-1.18%)
May 26, 2021 21060 24030 20925 22950 2,299 +2430.00(+11.84%)
May 25, 2021 20115 21465 19170 20520 2,286 +405.00(+2.01%)
May 24, 2021 18090 21735 17550 20115 4,163 +2160.00(+12.03%)
May 21, 2021 16740 18225 16335 17955 331 +1080.00(+6.40%)
May 20, 2021 16065 16875 15660 16875 228 +810.00(+5.04%)
May 19, 2021 16470 16470 15660 16065 264 -675.00(-4.03%)
May 18, 2021 16605 17280 16335 16740 267 +135.00(+0.81%)
May 17, 2021 16605 17145 16200 16605 238 -540.00(-3.15%)
May 14, 2021 15660 17212 15660 17145 285 +1485.00(+9.48%)
May 13, 2021 16605 17010 14855 15660 382 -810.00(-4.92%)
May 12, 2021 17010 17618 16065 16470 212 -1080.00(-6.15%)
May 11, 2021 16065 17550 15795 17550 358 +135.00(+0.78%)
May 10, 2021 17820 18225 16335 17415 295 -270.00(-1.53%)
May 07, 2021 16605 17955 16605 17685 336 +945.00(+5.65%)
May 06, 2021 17415 17415 16200 16740 463 -1080.00(-6.06%)
May 05, 2021 18495 18630 17550 17820 339 -675.00(-3.65%)
May 04, 2021 19170 19170 17685 18495 616 -1350.00(-6.80%)
May 03, 2021 20790 20790 18630 19845 398 -540.00(-2.65%)
Apr 30, 2021 19845 20925 19575 20385 407 -135.00(-0.66%)
Apr 29, 2021 21465 22545 19980 20520 721 -1890.00(-8.43%)
Apr 28, 2021 21735 22815 21330 22410 311 +270.00(+1.22%)
Apr 27, 2021 22545 23220 21600 22140 570 -135.00(-0.61%)
Apr 26, 2021 21735 23355 20790 22275 1,337 +405.00(+1.85%)
Apr 23, 2021 19440 23490 19305 21870 4,007 +2430.00(+12.50%)
Apr 22, 2021 18630 20115 17955 19440 510 +1080.00(+5.88%)
Apr 21, 2021 16470 18630 16065 18360 388 +1620.00(+9.68%)
Apr 20, 2021 17685 17820 16470 16740 275 -1620.00(-8.82%)
Apr 19, 2021 17145 18630 16875 18360 451 +810.00(+4.62%)
Apr 16, 2021 18090 18090 16200 17550 1,148 -1485.00(-7.80%)
Apr 15, 2021 22275 22545 18630 19035 771 -3780.00(-16.57%)
Apr 14, 2021 22545 22950 21195 22815 419 +0.00(+0.00%)
Apr 13, 2021 22950 23895 22545 22815 255 -135.00(-0.59%)
Apr 12, 2021 24570 24705 22410 22950 369 -2025.00(-8.11%)
Apr 09, 2021 25650 25785 24705 24975 324 -1215.00(-4.64%)
Apr 08, 2021 26325 26595 24705 26190 416 +945.00(+3.74%)
Apr 07, 2021 26595 26595 24840 25245 362 -1350.00(-5.08%)
Apr 06, 2021 26595 27270 25785 26595 277 -270.00(-1.01%)
Apr 05, 2021 25650 27540 24840 26865 606 +135.00(+0.51%)
Apr 01, 2021 29160 29160 25515 26730 1,282 +2430.00(+10.00%)
Mar 31, 2021 23625 24840 23220 24300 374 +810.00(+3.45%)
Mar 30, 2021 23220 24030 22410 23490 343 +405.00(+1.75%)
Mar 29, 2021 24435 24705 22680 23085 385 -1755.00(-7.07%)
Mar 26, 2021 25485 25485 22950 24840 285 -405.00(-1.60%)
Mar 25, 2021 23220 25650 22950 25245 410 +675.00(+2.75%)
Mar 24, 2021 26460 26587 24435 24570 398 -1890.00(-7.14%)
Mar 23, 2021 27405 27675 25245 26460 407 -1350.00(-4.85%)
Mar 22, 2021 28890 28890 27270 27810 275 -1080.00(-3.74%)
Mar 19, 2021 27675 29430 27000 28890 534 +945.00(+3.38%)
Mar 18, 2021 28620 29295 27270 27945 389 -1215.00(-4.17%)
Mar 17, 2021 27270 29430 26460 29160 557 +810.00(+2.86%)
Mar 16, 2021 30375 30510 27810 28350 506 -2025.00(-6.67%)
Mar 15, 2021 30780 31185 29430 30375 683 +1080.00(+3.69%)
Mar 12, 2021 28485 30780 28350 29295 512 -540.00(-1.81%)
Mar 11, 2021 28755 30375 27270 29835 758 +1755.00(+6.25%)
Mar 10, 2021 29295 29700 26595 28080 862 -1350.00(-4.59%)
Mar 09, 2021 31455 31860 27810 29430 1,487 +135.00(+0.46%)
Mar 08, 2021 23895 33480 22545 29295 5,100 +7695.00(+35.62%)
Mar 05, 2021 22140 23220 18225 21600 874 -135.00(-0.62%)
Mar 04, 2021 24975 25110 17820 21735 1,414 -3645.00(-14.36%)
Mar 03, 2021 27675 28215 25110 25380 713 -2700.00(-9.62%)
Mar 02, 2021 29565 29565 27675 28080 377 -945.00(-3.26%)
Mar 01, 2021 29025 30105 28485 29025 383 +675.00(+2.38%)
Feb 26, 2021 28755 30240 27338 28350 576 -405.00(-1.41%)
Feb 25, 2021 32130 32535 27000 28755 739 -3375.00(-10.50%)
Feb 24, 2021 31995 34290 31320 32130 532 +1350.00(+4.39%)
Feb 23, 2021 32130 32400 25515 30780 1,278 -5535.00(-15.24%)
Feb 22, 2021 38205 38610 35505 36315 817 -2295.00(-5.94%)
Feb 19, 2021 40905 41175 37800 38610 1,361 -4050.00(-9.49%)
Feb 18, 2021 42120 45090 38205 42660 4,958 +5400.00(+14.49%)
Feb 17, 2021 37935 38475 35235 37260 702 -1350.00(-3.50%)
Feb 16, 2021 39150 39825 37260 38610 769 +0.00(+0.00%)
Feb 12, 2021 37665 39420 36585 38610 735 +810.00(+2.14%)
Feb 11, 2021 38880 39150 36450 37800 1,061 -1755.00(-4.44%)
Feb 10, 2021 41175 41445 37260 39555 1,080 -1755.00(-4.25%)
Feb 09, 2021 42795 43065 39555 41310 1,262 +810.00(+2.00%)
Feb 08, 2021 37395 41715 36315 40500 1,841 +3780.00(+10.29%)
Feb 05, 2021 37665 37665 35910 36720 849 -810.00(-2.16%)
Feb 04, 2021 38475 39015 37395 37530 750 -945.00(-2.46%)
Feb 03, 2021 37665 39015 36720 38475 888 +1620.00(+4.40%)
Feb 02, 2021 38070 38205 35775 36855 1,109 -1215.00(-3.19%)
Feb 01, 2021 39015 39690 36585 38070 982 +0.00(+0.00%)
Jan 29, 2021 45090 48330 37260 38070 3,340 -1350.00(-3.42%)
Jan 28, 2021 36450 44550 31050 39420 3,661 +1890.00(+5.04%)
Jan 27, 2021 38475 41715 34425 37530 2,605 -6480.00(-14.72%)
Jan 26, 2021 45495 45495 42795 44010 1,378 -945.00(-2.10%)
Jan 25, 2021 44820 49005 42525 44955 2,392 +1215.00(+2.78%)
Jan 22, 2021 42255 46470 41310 43740 1,862 +1755.00(+4.18%)
Jan 21, 2021 45765 46035 41310 41985 2,393 +2565.00(+6.51%)
Jan 20, 2021 41850 42255 37800 39420 1,963 -4725.00(-10.70%)
Jan 19, 2021 44145 46440 41715 44145 1,681 -405.00(-0.91%)
Jan 15, 2021 44145 46575 42120 44550 1,505 -405.00(-0.90%)
Jan 14, 2021 49680 51975 37665 44955 4,382 -4860.00(-9.76%)
Jan 13, 2021 51840 53055 46575 49815 4,385 +4185.00(+9.17%)
Jan 12, 2021 43605 46440 39960 45630 3,403 -2970.00(-6.11%)
Jan 11, 2021 51975 56700 43200 48600 6,186 -5400.00(-10.00%)
Jan 08, 2021 44010 60345 43200 54000 21,353 +17820.00(+49.25%)
Jan 07, 2021 28890 39825 27270 36180 8,376 +9045.00(+33.33%)
Jan 06, 2021 27540 31050 24975 27135 5,500 +810.00(+3.08%)
Jan 05, 2021 29835 40365 25515 26325 24,724 +2295.00(+9.55%)
Jan 04, 2021 11880 24975 11745 24030 25,498 +13027.50(+118.40%)
Dec 31, 2020 11002 11002 11002 1,307 +1660.50(+17.77%)
Dec 30, 2020 9058 9585 8965 9342 1,307 -378.00(-3.89%)
Dec 29, 2020 9720 9855 8910 9720 2,367 -405.00(-4.00%)
Dec 28, 2020 10530 12150 9315 10125 5,981 +472.50(+4.90%)
Dec 24, 2020 10800 11467 8775 9652 6,906 -4792.50(-33.18%)
Dec 23, 2020 10260 17415 8505 14445 48,511 +9101.70(+170.34%)
Dec 22, 2020 4590 6149 4537 5343 7,721 +738.45(+16.04%)
Dec 21, 2020 4643 4718 4454 4605 937 +14.85(+0.32%)
Dec 18, 2020 4725 4860 4590 4590 1,167 -159.30(-3.35%)
Dec 17, 2020 5130 5488 4590 4749 2,944 -927.45(-16.34%)
Dec 16, 2020 5115 5798 4995 5677 3,059 +311.85(+5.81%)
Dec 15, 2020 4489 5805 4321 5365 4,990 +882.90(+19.70%)
Dec 14, 2020 4724 4779 4358 4482 725 -174.15(-3.74%)
Dec 11, 2020 4590 5125 4462 4656 1,883 +122.85(+2.71%)
Dec 10, 2020 4576 4766 4509 4533 626 -237.60(-4.98%)
Dec 09, 2020 5130 5160 4497 4771 1,321 -616.95(-11.45%)
Dec 08, 2020 5940 5980 5293 5388 994 -85.05(-1.55%)
Dec 07, 2020 4590 5921 4576 5473 3,028 +855.90(+18.54%)
Dec 04, 2020 5073 5319 4502 4617 1,517 -378.00(-7.57%)
Dec 03, 2020 5634 5926 4792 4995 1,833 -519.75(-9.42%)
Dec 02, 2020 5211 6176 4756 5515 3,399 -668.25(-10.81%)
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.