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

Jaguar Health Inc (NQ: JAGX )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 7155 8100 6088 6522 2,681 +815.40(+14.29%)
May 28, 2020 5954 5954 5548 5706 513 +151.20(+2.72%)
May 27, 2020 5774 5805 5414 5555 227 -317.25(-5.40%)
May 26, 2020 6008 6059 5684 5872 385 -54.00(-0.91%)
May 22, 2020 5805 6332 5805 5926 923 -2713.50(-31.41%)
May 21, 2020 6980 9180 6615 8640 459 +1822.50(+26.73%)
May 20, 2020 6872 7004 6616 6818 19 -135.00(-1.94%)
May 19, 2020 6872 7155 6751 6952 25 +202.50(+3.00%)
May 18, 2020 6615 7020 6615 6750 20 +102.60(+1.54%)
May 15, 2020 6776 6885 6352 6647 29 -237.60(-3.45%)
May 14, 2020 7155 7290 6750 6885 24 -414.45(-5.68%)
May 13, 2020 7695 7695 6615 7299 54 -438.75(-5.67%)
May 12, 2020 7830 8433 7155 7738 99 +448.20(+6.15%)
May 11, 2020 7560 7657 7155 7290 28 +143.10(+2.00%)
May 08, 2020 6809 7425 6750 7147 21 +126.90(+1.81%)
May 07, 2020 6885 7142 6751 7020 23 +67.50(+0.97%)
May 06, 2020 7290 7425 6615 6952 43 -337.50(-4.63%)
May 05, 2020 6345 7695 6345 7290 132 +1039.50(+16.63%)
May 04, 2020 6210 6264 6075 6250 13 +40.50(+0.65%)
May 01, 2020 6345 6345 6021 6210 9 +54.00(+0.88%)
Apr 30, 2020 6307 6317 6075 6156 20 +148.50(+2.47%)
Apr 29, 2020 6614 6614 6008 6008 32 -337.50(-5.32%)
Apr 28, 2020 6345 7020 6075 6345 89 +0.00(+0.00%)
Apr 27, 2020 5940 6345 5940 6345 18 +270.00(+4.44%)
Apr 24, 2020 6075 6075 5805 6075 14 +135.00(+2.27%)
Apr 23, 2020 5940 6075 5670 5940 12 +0.00(+0.00%)
Apr 22, 2020 5805 5940 5670 5940 12 +0.00(+0.00%)
Apr 21, 2020 6075 6075 5805 5940 11 -120.15(-1.98%)
Apr 20, 2020 6379 6480 5962 6060 16 -149.85(-2.41%)
Apr 17, 2020 6750 6750 6075 6210 27 -135.00(-2.13%)
Apr 16, 2020 7965 7965 6345 6345 44 -405.00(-6.00%)
Apr 15, 2020 6750 6885 6345 6750 10 +0.00(+0.00%)
Apr 14, 2020 6885 6885 6345 6750 15 +29.70(+0.44%)
Apr 13, 2020 6885 7020 6346 6720 7 +348.30(+5.47%)
Apr 09, 2020 6615 7019 6346 6372 14 -125.55(-1.93%)
Apr 08, 2020 6548 6750 6346 6498 10 +85.05(+1.33%)
Apr 07, 2020 6480 6885 6153 6412 17 -70.20(-1.08%)
Apr 06, 2020 7155 7155 6379 6483 19 -334.80(-4.91%)
Apr 03, 2020 6588 7020 6412 6818 8 +472.50(+7.45%)
Apr 02, 2020 6885 7155 6345 6345 13 -345.60(-5.17%)
Apr 01, 2020 7020 7389 6495 6691 26 +209.25(+3.23%)
Mar 31, 2020 7155 7155 6075 6481 15 -646.65(-9.07%)
Mar 30, 2020 7120 7142 6318 7128 8 +13.50(+0.19%)
Mar 27, 2020 7654 7654 6751 7114 12 -310.50(-4.18%)
Mar 26, 2020 7425 8100 7020 7425 40 +190.35(+2.63%)
Mar 25, 2020 6805 7425 6480 7235 18 +753.30(+11.62%)
Mar 24, 2020 7425 7425 6358 6481 11 -133.65(-2.02%)
Mar 23, 2020 7020 7425 6075 6615 38 +596.70(+9.91%)
Mar 20, 2020 6345 6657 5738 6018 14 -191.70(-3.09%)
Mar 19, 2020 5400 6345 5265 6210 50 +1080.00(+21.05%)
Mar 18, 2020 5597 5877 4734 5130 14 -405.00(-7.32%)
Mar 17, 2020 5940 5940 5400 5535 6 +0.00(+0.00%)
Mar 16, 2020 5400 5670 5130 5535 11 +135.00(+2.50%)
Mar 13, 2020 5740 6026 5104 5400 13 +270.00(+5.26%)
Mar 12, 2020 5400 5670 4995 5130 19 -946.35(-15.57%)
Mar 11, 2020 6824 6885 5712 6076 18 -533.25(-8.07%)
Mar 10, 2020 6750 7484 6211 6610 20 -410.40(-5.85%)
Mar 09, 2020 6750 7425 6750 7020 25 -884.25(-11.19%)
Mar 06, 2020 8505 8548 7695 7904 20 -870.75(-9.92%)
Mar 05, 2020 9855 10530 8505 8775 132 +336.15(+3.98%)
Mar 04, 2020 8100 8505 8100 8439 8 -66.15(-0.78%)
Mar 03, 2020 8505 8640 7965 8505 16 +405.00(+5.00%)
Mar 02, 2020 8100 8370 7560 8100 20 +405.00(+5.26%)
Feb 28, 2020 7695 8100 7290 7695 23 -338.85(-4.22%)
Feb 27, 2020 8370 8438 7830 8034 20 -479.25(-5.63%)
Feb 26, 2020 8748 9207 8505 8513 16 -326.70(-3.70%)
Feb 25, 2020 9450 9450 8775 8840 15 -275.40(-3.02%)
Feb 24, 2020 9855 9964 9057 9115 7 -472.50(-4.93%)
Feb 21, 2020 9585 9947 9454 9588 12 +103.95(+1.10%)
Feb 20, 2020 9281 9585 9180 9484 13 +259.20(+2.81%)
Feb 19, 2020 9323 9323 8978 9225 10 +33.75(+0.37%)
Feb 18, 2020 9585 9585 9166 9191 10 +10.80(+0.12%)
Feb 14, 2020 9490 9490 8910 9180 10 +0.00(+0.00%)
Feb 13, 2020 9652 9652 8910 9180 13 -135.00(-1.45%)
Feb 12, 2020 9990 9990 9315 9315 7 -193.05(-2.03%)
Feb 11, 2020 9180 9585 9180 9508 12 -76.95(-0.80%)
Feb 10, 2020 9585 9855 8775 9585 19 +108.00(+1.14%)
Feb 07, 2020 10033 10058 9477 9477 13 -580.50(-5.77%)
Feb 06, 2020 9855 10071 9774 10058 13 +157.95(+1.60%)
Feb 05, 2020 9868 10395 9814 9900 9 +2.70(+0.03%)
Feb 04, 2020 10033 10033 9585 9897 11 -93.15(-0.93%)
Feb 03, 2020 10665 10665 9855 9990 14 -375.30(-3.62%)
Jan 31, 2020 10800 10800 9720 10365 23 +240.30(+2.37%)
Jan 30, 2020 9990 10530 9720 10125 19 +265.95(+2.70%)
Jan 29, 2020 10530 10665 9720 9859 20 -400.95(-3.91%)
Jan 28, 2020 9990 10800 9855 10260 18 +270.00(+2.70%)
Jan 27, 2020 9720 10125 8235 9990 44 -359.10(-3.47%)
Jan 24, 2020 10800 11071 10128 10349 58 -515.70(-4.75%)
Jan 23, 2020 11340 11745 10598 10865 43 -321.30(-2.87%)
Jan 22, 2020 13095 13230 11070 11186 98 -1773.90(-13.69%)
Jan 21, 2020 12960 14580 12015 12960 225 +1069.20(+8.99%)
Jan 17, 2020 11205 13905 11070 11891 302 +955.80(+8.74%)
Jan 16, 2020 10800 11610 10395 10935 42 +225.50(+2.11%)
Jan 15, 2020 10760 11046 10396 10710 24 -225.50(-2.06%)
Jan 14, 2020 10395 10935 10125 10935 26 +677.70(+6.61%)
Jan 13, 2020 10437 10800 9720 10257 41 +20.30(+0.20%)
Jan 10, 2020 10842 10935 10125 10237 31 -469.80(-4.39%)
Jan 09, 2020 10800 11189 10599 10707 29 -224.20(-2.05%)
Jan 08, 2020 11475 11744 10395 10931 56 +266.00(+2.49%)
Jan 07, 2020 10665 12555 10395 10665 200 +313.20(+3.03%)
Jan 06, 2020 10260 10390 9693 10352 50 +279.40(+2.77%)
Jan 03, 2020 9464 10260 9045 10072 56 -592.60(-5.56%)
Jan 02, 2020 11745 12960 9990 10665 224 -148.50(-1.37%)
Dec 31, 2019 8842 11864 8836 10814 176 +2019.60(+22.97%)
Dec 30, 2019 9131 9180 8775 8794 24 -226.80(-2.51%)
Dec 27, 2019 8184 9180 8100 9021 38 +515.70(+6.06%)
Dec 26, 2019 8775 8910 8370 8505 15 +133.65(+1.60%)
Dec 24, 2019 8572 8775 8235 8371 23 -268.65(-3.11%)
Dec 23, 2019 8370 8775 8100 8640 20 +194.40(+2.30%)
Dec 20, 2019 8370 8626 7978 8446 17 +75.60(+0.90%)
Dec 19, 2019 8505 8505 7830 8370 26 +330.75(+4.11%)
Dec 18, 2019 8093 8659 7628 8039 31 +176.85(+2.25%)
Dec 17, 2019 8235 8235 7695 7862 20 -102.60(-1.29%)
Dec 16, 2019 7830 8100 7560 7965 19 +241.65(+3.13%)
Dec 13, 2019 7965 8100 7560 7723 18 -241.65(-3.03%)
Dec 12, 2019 7830 8400 7736 7965 36 +135.00(+1.72%)
Dec 11, 2019 7830 7830 7290 7830 27 +405.00(+5.45%)
Dec 10, 2019 8100 8100 7290 7425 25 -5.40(-0.07%)
Dec 09, 2019 7966 8208 7050 7430 49 -406.35(-5.19%)
Dec 06, 2019 8100 8370 7711 7837 24 -359.10(-4.38%)
Dec 05, 2019 8350 8438 7980 8196 13 +55.35(+0.68%)
Dec 04, 2019 8910 9045 8100 8140 28 -702.00(-7.94%)
Dec 03, 2019 9450 9450 8775 8842 25 -202.50(-2.24%)
Dec 02, 2019 8505 9180 8235 9045 36 +810.00(+9.84%)
Nov 29, 2019 8235 8705 7978 8235 22 +106.65(+1.31%)
Nov 27, 2019 8235 8505 7711 8128 38 +28.35(+0.35%)
Nov 26, 2019 7830 8235 7560 8100 24 -135.00(-1.64%)
Nov 25, 2019 8235 8235 7695 8235 26 +342.90(+4.34%)
Nov 22, 2019 8100 8505 7695 7892 35 -72.90(-0.92%)
Nov 21, 2019 8370 8640 7560 7965 26 -405.00(-4.84%)
Nov 20, 2019 8236 8640 8101 8370 23 -345.60(-3.97%)
Nov 19, 2019 9045 9112 8235 8716 37 -328.05(-3.63%)
Nov 18, 2019 9316 9316 8755 9044 45 +113.40(+1.27%)
Nov 15, 2019 9990 10004 8775 8930 72 -1059.75(-10.61%)
Nov 14, 2019 12960 12960 9990 9990 181 -4050.00(-28.85%)
Nov 13, 2019 13635 15525 12825 14040 225 +675.00(+5.05%)
Nov 12, 2019 11205 16470 11205 13365 741 +2700.00(+25.32%)
Nov 11, 2019 10054 10800 9449 10665 35 +702.00(+7.05%)
Nov 08, 2019 10071 10665 9349 9963 21 -27.00(-0.27%)
Nov 07, 2019 10260 10800 9855 9990 11 -378.00(-3.65%)
Nov 06, 2019 10797 10800 9720 10368 13 -432.00(-4.00%)
Nov 05, 2019 10125 11070 9990 10800 15 +202.50(+1.91%)
Nov 04, 2019 9868 10800 9720 10598 14 +720.90(+7.30%)
Nov 01, 2019 9990 10260 9652 9877 14 -113.40(-1.14%)
Oct 31, 2019 10773 10773 9585 9990 29 -945.00(-8.64%)
Oct 30, 2019 9450 11745 9180 10935 119 +1890.00(+20.90%)
Oct 29, 2019 9315 9450 8910 9045 9 -155.25(-1.69%)
Oct 28, 2019 9449 9450 8910 9200 17 -247.05(-2.62%)
Oct 25, 2019 9720 9720 9180 9447 20 -272.70(-2.81%)
Oct 24, 2019 9585 9855 9315 9720 11 +135.00(+1.41%)
Oct 23, 2019 9855 9990 9450 9585 12 -311.85(-3.15%)
Oct 22, 2019 10800 10800 9855 9897 34 +109.35(+1.12%)
Oct 21, 2019 10981 10981 9468 9788 28 -877.50(-8.23%)
Oct 18, 2019 9990 10935 9736 10665 32 +810.00(+8.22%)
Oct 17, 2019 9855 10125 9585 9855 18 +67.50(+0.69%)
Oct 16, 2019 9558 10530 9441 9788 34 +222.75(+2.33%)
Oct 15, 2019 9202 10124 8903 9565 41 +384.75(+4.19%)
Oct 14, 2019 9450 9585 8640 9180 35 -310.50(-3.27%)
Oct 11, 2019 10125 10395 9450 9490 69 -676.30(-6.65%)
Oct 10, 2019 10935 11205 9855 10167 31 -432.00(-4.08%)
Oct 09, 2019 11880 11880 10278 10599 50 -876.20(-7.64%)
Oct 08, 2019 12015 12015 11205 11475 31 +135.00(+1.19%)
Oct 07, 2019 13230 13338 11205 11340 106 -2011.50(-15.07%)
Oct 04, 2019 13905 13964 13230 13352 54 -688.50(-4.90%)
Oct 03, 2019 13365 15255 12825 14040 215 -3780.00(-21.21%)
Oct 02, 2019 16605 18090 16200 17820 69 +1350.00(+8.20%)
Oct 01, 2019 17415 18630 16470 16470 43 -1215.00(-6.87%)
Sep 30, 2019 16200 18090 15390 17685 55 +1620.00(+10.08%)
Sep 27, 2019 16335 17145 14850 16065 59 -675.00(-4.03%)
Sep 26, 2019 17010 17550 16200 16740 34 -540.00(-3.12%)
Sep 25, 2019 17820 18360 16740 17280 84 -2835.00(-14.09%)
Sep 24, 2019 19305 21330 19170 20115 194 +1215.00(+6.43%)
Sep 23, 2019 19845 20115 18360 18900 49 -540.00(-2.78%)
Sep 20, 2019 18630 19575 17685 19440 39 +405.00(+2.13%)
Sep 19, 2019 20385 20655 18225 19035 45 -675.00(-3.42%)
Sep 18, 2019 21465 21465 19035 19710 85 -1755.00(-8.18%)
Sep 17, 2019 19710 21600 19575 21465 170 +2160.00(+11.19%)
Sep 16, 2019 18630 19980 17685 19305 110 +1350.00(+7.52%)
Sep 13, 2019 18090 18900 17010 17955 87 +0.00(+0.00%)
Sep 12, 2019 16200 20115 15930 17955 599 +3105.00(+20.91%)
Sep 11, 2019 14850 15120 14715 14850 41 +0.00(+0.00%)
Sep 10, 2019 15120 15255 14715 14850 45 -405.00(-2.65%)
Sep 09, 2019 15390 15390 14175 15255 52 +0.00(+0.00%)
Sep 06, 2019 16065 16065 15255 15255 47 -945.00(-5.83%)
Sep 05, 2019 15795 16335 15390 16200 32 +405.00(+2.56%)
Sep 04, 2019 15525 15795 15255 15795 20 +270.00(+1.74%)
Sep 03, 2019 15660 15930 15120 15525 15 -135.00(-0.86%)
Aug 30, 2019 15795 15987 15120 15660 23 -270.00(-1.69%)
Aug 29, 2019 16335 16335 15525 15930 21 -270.00(-1.67%)
Aug 28, 2019 16200 16875 15660 16200 28 -270.00(-1.64%)
Aug 27, 2019 15255 16875 14985 16470 127 +1080.00(+7.02%)
Aug 26, 2019 14850 15525 14310 15390 32 +540.00(+3.64%)
Aug 23, 2019 15795 15795 14580 14850 52 -1080.00(-6.78%)
Aug 22, 2019 16335 16875 15120 15930 79 -1350.00(-7.81%)
Aug 21, 2019 20115 21060 15930 17280 882 +1755.00(+11.30%)
Aug 20, 2019 14985 16200 14580 15525 172 +0.00(+0.00%)
Aug 19, 2019 17415 19575 14580 15525 283 +540.00(+3.60%)
Aug 16, 2019 16470 17145 13500 14985 63 -1350.00(-8.26%)
Aug 15, 2019 19575 19845 14985 16335 71 -4185.00(-20.39%)
Aug 14, 2019 22275 22275 20115 20520 43 -945.00(-4.40%)
Aug 13, 2019 20385 22140 19980 21465 39 +945.00(+4.61%)
Aug 12, 2019 21330 21465 19980 20520 35 -270.00(-1.30%)
Aug 09, 2019 21870 21870 19980 20790 49 -810.00(-3.75%)
Aug 08, 2019 23220 24165 20925 21600 45 -810.00(-3.61%)
Aug 07, 2019 21465 22815 20655 22410 35 +945.00(+4.40%)
Aug 06, 2019 21735 22275 20520 21465 23 -810.00(-3.64%)
Aug 05, 2019 21600 23085 20250 22275 15 +540.00(+2.48%)
Aug 02, 2019 22950 23355 21735 21735 16 +0.00(+0.00%)
Aug 01, 2019 23085 23355 21060 21735 25 -1485.00(-6.40%)
Jul 31, 2019 22950 23760 22950 23220 18 -405.00(-1.71%)
Jul 30, 2019 23625 23895 22950 23625 17 -135.00(-0.57%)
Jul 29, 2019 24030 26460 23085 23760 30 +270.00(+1.15%)
Jul 26, 2019 24705 25110 22950 23490 33 +405.00(+1.75%)
Jul 25, 2019 24300 24705 23085 23085 15 -675.00(-2.84%)
Jul 24, 2019 23760 24975 23220 23760 16 +405.00(+1.73%)
Jul 23, 2019 25920 26190 20925 23355 46 -2565.00(-9.90%)
Jul 22, 2019 27000 27135 24975 25920 30 -540.00(-2.04%)
Jul 19, 2019 26055 30510 24975 26460 134 -8505.00(-24.32%)
Jul 18, 2019 36315 38475 33750 34965 68 -2700.00(-7.17%)
Jul 17, 2019 36180 51975 34290 37665 117 +1215.00(+3.33%)
Jul 16, 2019 37395 37800 34425 36450 27 -1620.00(-4.26%)
Jul 15, 2019 38610 41850 34020 38070 49 -5130.00(-11.88%)
Jul 12, 2019 45090 45090 42660 43200 27 -2835.00(-6.16%)
Jul 11, 2019 47385 49275 45225 46035 69 +1215.00(+2.71%)
Jul 10, 2019 47925 48735 43200 44820 33 -2430.00(-5.14%)
Jul 09, 2019 48195 49005 45900 47250 12 -1485.00(-3.05%)
Jul 08, 2019 48060 51300 47655 48735 33 -7830.00(-13.84%)
Jul 05, 2019 60750 60750 55755 56565 17 -3105.00(-5.20%)
Jul 03, 2019 62370 62370 57780 59670 13 -1755.00(-2.86%)
Jul 02, 2019 64800 65340 61425 61425 11 -3915.00(-5.99%)
Jul 01, 2019 65475 66150 63990 65340 10 +1890.00(+2.98%)
Jun 28, 2019 64935 66825 58995 63450 15 -810.00(-1.26%)
Jun 27, 2019 63585 70200 62910 64260 29 -1080.00(-1.65%)
Jun 26, 2019 65475 67635 63180 65340 24 -1620.00(-2.42%)
Jun 25, 2019 61425 67635 56835 66960 54 +5400.00(+8.77%)
Jun 24, 2019 64395 64395 58320 61560 12 -1755.00(-2.77%)
Jun 21, 2019 65745 66015 60345 63315 24 +135.00(+0.21%)
Jun 20, 2019 65475 72225 52515 63180 66 -7155.00(-10.17%)
Jun 19, 2019 75600 76950 69525 70335 39 -5535.00(-7.30%)
Jun 18, 2019 80055 82620 75330 75870 48 -405.00(-0.53%)
Jun 17, 2019 85185 86670 74520 76275 33 -7425.00(-8.87%)
Jun 14, 2019 92610 92880 81945 83700 27 -9450.00(-10.14%)
Jun 13, 2019 99360 101115 91800 93150 33 -11880.00(-11.31%)
Jun 12, 2019 132300 132300 101655 105030 74 -31860.00(-23.27%)
Jun 11, 2019 168750 229500 129600 136890 656 +36180.00(+35.92%)
Jun 10, 2019 98010 112050 96795 100710 29 +6345.00(+6.72%)
Jun 07, 2019 112995 114480 91800 94365 39 -28485.00(-23.19%)
Jun 06, 2019 141750 141750 113400 122850 15 -32130.00(-20.73%)
Jun 05, 2019 162540 163485 154130 154980 3 -8505.00(-5.20%)
Jun 04, 2019 165375 169060 157815 163485 5 +3119.00(+1.94%)
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.