Jaguar Health Inc (NQ: JAGX )

2.010 USD -0.070 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 2.080 2.090 2.000 2.010 1,147,604 -0.07(-3.37%)
Oct 14, 2021 2.090 2.100 2.040 2.080 764,192 -0.02(-0.95%)
Oct 13, 2021 2.060 2.110 2.030 2.100 900,845 +0.02(+0.96%)
Oct 12, 2021 2.100 2.160 2.050 2.080 1,184,913 -0.02(-0.95%)
Oct 11, 2021 2.100 2.120 2.050 2.100 696,050 +0.02(+0.96%)
Oct 08, 2021 2.060 2.145 2.020 2.080 922,269 +0.03(+1.46%)
Oct 07, 2021 1.940 2.130 1.900 2.050 2,094,107 +0.08(+4.06%)
Oct 06, 2021 2.030 2.051 1.970 1.970 943,767 -0.10(-4.83%)
Oct 05, 2021 2.150 2.175 2.030 2.070 1,287,232 -0.07(-3.27%)
Oct 04, 2021 2.240 2.236 2.110 2.140 1,062,752 -0.04(-1.83%)
Oct 01, 2021 2.280 2.310 2.150 2.180 1,045,586 -0.09(-3.96%)
Sep 30, 2021 2.130 2.360 2.100 2.270 1,723,740 +0.13(+6.07%)
Sep 29, 2021 2.310 2.320 2.130 2.140 1,486,904 -0.10(-4.46%)
Sep 28, 2021 2.320 2.340 2.235 2.240 1,073,426 -0.09(-3.86%)
Sep 27, 2021 2.240 2.405 2.220 2.330 1,480,701 +0.09(+4.02%)
Sep 24, 2021 2.320 2.400 2.230 2.240 1,766,948 -0.20(-8.20%)
Sep 23, 2021 2.400 2.510 2.270 2.440 2,683,459 +0.15(+6.55%)
Sep 22, 2021 2.250 2.350 2.180 2.290 1,061,016 +0.05(+2.23%)
Sep 21, 2021 2.230 2.260 2.150 2.240 1,085,778 +0.05(+2.28%)
Sep 20, 2021 2.290 2.337 2.120 2.190 2,170,218 -0.22(-9.13%)
Sep 17, 2021 2.360 2.410 2.300 2.410 1,050,545 +0.04(+1.69%)
Sep 16, 2021 2.390 2.430 2.261 2.370 1,265,043 +0.00(+0.00%)
Sep 15, 2021 2.400 2.460 2.330 2.370 1,649,431 +0.02(+0.85%)
Sep 14, 2021 2.500 2.540 2.270 2.350 4,113,509 -0.15(-6.00%)
Sep 13, 2021 2.600 2.640 2.480 2.500 2,107,883 -0.10(-3.85%)
Sep 10, 2021 2.716 2.716 2.570 2.600 1,596,077 -0.07(-2.62%)
Sep 09, 2021 2.600 3.040 2.600 2.670 4,734,487 +0.04(+1.52%)
Sep 08, 2021 2.700 2.740 2.430 2.630 4,053,548 +1.67(+173.96%)
Sep 07, 2021 0.9599 1.000 0.9000 0.9600 19,062,241 -0.20(-17.24%)
Sep 03, 2021 1.190 1.210 1.150 1.160 4,954,281 -0.04(-3.33%)
Sep 02, 2021 1.190 1.240 1.190 1.200 1,648,001 -0.01(-0.83%)
Sep 01, 2021 1.200 1.230 1.190 1.210 2,102,338 +0.01(+0.83%)
Aug 31, 2021 1.180 1.229 1.160 1.200 1,710,016 +0.00(+0.00%)
Aug 30, 2021 1.220 1.240 1.180 1.200 2,260,591 -0.02(-1.64%)
Aug 27, 2021 1.227 1.250 1.181 1.220 2,063,615 +0.01(+0.83%)
Aug 26, 2021 1.220 1.250 1.180 1.210 2,325,708 -0.01(-0.82%)
Aug 25, 2021 1.210 1.240 1.180 1.220 1,956,276 +0.02(+1.67%)
Aug 24, 2021 1.160 1.250 1.160 1.200 3,283,071 +0.04(+3.45%)
Aug 23, 2021 1.120 1.170 1.120 1.160 3,378,327 +0.03(+2.65%)
Aug 20, 2021 1.110 1.150 1.100 1.130 2,469,222 +0.01(+0.89%)
Aug 19, 2021 1.120 1.210 1.110 1.120 4,041,805 -0.01(-0.88%)
Aug 18, 2021 1.130 1.180 1.100 1.130 2,587,585 -0.01(-0.88%)
Aug 17, 2021 1.140 1.171 1.090 1.140 4,573,818 -0.02(-1.72%)
Aug 16, 2021 1.230 1.230 1.160 1.160 4,181,030 -0.08(-6.45%)
Aug 13, 2021 1.280 1.290 1.200 1.240 6,213,163 -0.09(-6.77%)
Aug 12, 2021 1.320 1.340 1.280 1.330 2,711,368 +0.01(+0.76%)
Aug 11, 2021 1.330 1.330 1.300 1.320 1,376,138 -0.01(-0.75%)
Aug 10, 2021 1.340 1.360 1.310 1.330 2,208,676 -0.01(-0.75%)
Aug 09, 2021 1.350 1.360 1.330 1.340 1,799,124 -0.02(-1.47%)
Aug 06, 2021 1.350 1.370 1.300 1.360 2,680,397 +0.03(+2.26%)
Aug 05, 2021 1.350 1.360 1.320 1.330 2,852,606 -0.03(-2.21%)
Aug 04, 2021 1.380 1.400 1.330 1.360 3,263,787 -0.04(-2.86%)
Aug 03, 2021 1.440 1.440 1.380 1.400 2,441,459 -0.05(-3.45%)
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.