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

Jaguar Health Inc (NQ: JAGX )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 30, 2022 582.75 607.50 544.50 585.00 904 +9.45(+1.64%)
Nov 29, 2022 607.50 609.75 553.05 575.55 1,436 -11.70(-1.99%)
Nov 28, 2022 540.00 589.50 524.25 587.25 1,137 +65.25(+12.50%)
Nov 25, 2022 526.50 548.55 517.50 522.00 289 -17.10(-3.17%)
Nov 23, 2022 544.50 546.75 525.15 539.10 632 -7.65(-1.40%)
Nov 22, 2022 544.50 572.85 517.95 546.75 895 -4.05(-0.74%)
Nov 21, 2022 585.00 605.25 540.00 550.80 485 -34.20(-5.85%)
Nov 18, 2022 627.30 627.30 562.50 585.00 395 +0.00(+0.00%)
Nov 17, 2022 607.50 607.50 576.00 585.00 478 -27.00(-4.41%)
Nov 16, 2022 630.00 639.00 612.00 612.00 313 -18.00(-2.86%)
Nov 15, 2022 630.00 650.25 623.25 630.00 530 -2.25(-0.36%)
Nov 14, 2022 624.15 697.05 594.00 632.25 735 -42.75(-6.33%)
Nov 11, 2022 603.00 719.55 588.15 675.00 1,391 +90.00(+15.38%)
Nov 10, 2022 585.00 606.60 562.50 585.00 409 +9.90(+1.72%)
Nov 09, 2022 603.00 603.00 560.25 575.10 499 -30.15(-4.98%)
Nov 08, 2022 605.25 605.25 585.00 605.25 354 +4.50(+0.75%)
Nov 07, 2022 607.50 607.50 594.00 600.75 250 +0.45(+0.07%)
Nov 04, 2022 630.00 630.00 591.75 600.30 271 -25.20(-4.03%)
Nov 03, 2022 630.00 634.50 590.85 625.50 314 +24.75(+4.12%)
Nov 02, 2022 641.25 641.25 598.50 600.75 309 -24.75(-3.96%)
Nov 01, 2022 625.50 634.05 613.35 625.50 309 -3.60(-0.57%)
Oct 31, 2022 630.00 638.10 616.95 629.10 330 +0.45(+0.07%)
Oct 28, 2022 630.00 636.75 611.55 628.65 414 -6.75(-1.06%)
Oct 27, 2022 666.90 666.90 630.00 635.40 376 -13.05(-2.01%)
Oct 26, 2022 632.25 650.25 625.50 648.45 723 +13.95(+2.20%)
Oct 25, 2022 630.00 643.50 590.85 634.50 705 -3.15(-0.49%)
Oct 24, 2022 661.50 665.55 609.75 637.65 699 -14.85(-2.28%)
Oct 21, 2022 650.70 675.00 636.30 652.50 452 +4.50(+0.69%)
Oct 20, 2022 663.30 675.00 640.35 648.00 463 -15.30(-2.31%)
Oct 19, 2022 720.00 720.00 643.50 663.30 593 -49.05(-6.89%)
Oct 18, 2022 719.55 751.50 681.75 712.35 749 +3.60(+0.51%)
Oct 17, 2022 719.55 774.00 697.95 708.75 1,525 +75.60(+11.94%)
Oct 14, 2022 675.00 675.00 624.60 633.15 393 -24.75(-3.76%)
Oct 13, 2022 643.50 675.00 630.45 657.90 512 +19.80(+3.10%)
Oct 12, 2022 634.95 684.00 630.00 638.10 516 +0.90(+0.14%)
Oct 11, 2022 693.00 697.05 635.85 637.20 606 -61.65(-8.82%)
Oct 10, 2022 733.05 747.90 687.60 698.85 284 -44.10(-5.94%)
Oct 07, 2022 765.00 773.10 742.50 742.95 288 -25.20(-3.28%)
Oct 06, 2022 819.45 832.50 765.00 768.15 567 -41.40(-5.11%)
Oct 05, 2022 780.30 810.00 738.00 809.55 438 +58.50(+7.79%)
Oct 04, 2022 738.00 759.60 724.95 751.05 501 +15.75(+2.14%)
Oct 03, 2022 706.50 738.45 635.40 735.30 1,176 +33.30(+4.74%)
Sep 30, 2022 726.30 765.00 697.50 702.00 634 -21.15(-2.92%)
Sep 29, 2022 805.50 828.00 715.50 723.15 925 -41.85(-5.47%)
Sep 28, 2022 725.85 801.00 724.50 765.00 584 +28.80(+3.91%)
Sep 27, 2022 708.75 742.50 675.00 736.20 591 +18.90(+2.63%)
Sep 26, 2022 737.55 742.50 697.50 717.30 549 -32.40(-4.32%)
Sep 23, 2022 720.45 764.55 688.50 749.70 712 +1.35(+0.18%)
Sep 22, 2022 810.90 822.15 699.30 748.35 1,096 -63.45(-7.82%)
Sep 21, 2022 823.05 855.00 810.90 811.80 411 -13.95(-1.69%)
Sep 20, 2022 858.15 858.15 823.50 825.75 539 -29.25(-3.42%)
Sep 19, 2022 945.00 962.10 810.45 855.00 2,338 -135.00(-13.64%)
Sep 16, 2022 1044 1078 990.00 990.00 543 -52.65(-5.05%)
Sep 15, 2022 1080 1125 1043 1043 693 +5.85(+0.56%)
Sep 14, 2022 1035 1157 1004 1037 940 -33.75(-3.15%)
Sep 13, 2022 967.50 1080 967.50 1071 1,331 +75.60(+7.60%)
Sep 12, 2022 1018 1022 969.30 994.95 660 +1.35(+0.14%)
Sep 09, 2022 990.00 1012 970.20 993.60 616 +12.60(+1.28%)
Sep 08, 2022 955.35 987.75 922.95 981.00 840 +29.25(+3.07%)
Sep 07, 2022 915.75 984.60 915.75 951.75 552 +1.80(+0.19%)
Sep 06, 2022 978.75 994.50 929.70 949.95 598 -41.85(-4.22%)
Sep 02, 2022 990.00 1029 949.95 991.80 618 +2.25(+0.23%)
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.