Jaguar Health Inc (NQ: JAGX )

1.670 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 1.690 1.690 1.600 1.670 4,903,229 -0.03(-1.76%)
Jun 21, 2021 1.630 1.700 1.550 1.700 8,170,462 +0.08(+4.94%)
Jun 18, 2021 1.660 1.690 1.600 1.620 5,531,108 -0.06(-3.57%)
Jun 17, 2021 1.710 1.780 1.660 1.680 7,725,446 -0.07(-4.00%)
Jun 16, 2021 1.660 1.790 1.650 1.750 8,852,536 +0.05(+2.94%)
Jun 15, 2021 1.770 1.775 1.610 1.700 13,920,946 -0.09(-5.03%)
Jun 14, 2021 1.940 1.970 1.770 1.790 12,748,869 -0.12(-6.28%)
Jun 11, 2021 1.940 2.000 1.860 1.910 9,626,710 +0.00(+0.00%)
Jun 10, 2021 2.080 2.110 1.870 1.910 20,303,450 -0.28(-12.79%)
Jun 09, 2021 1.850 2.280 1.770 2.190 42,349,603 +0.36(+19.67%)
Jun 08, 2021 1.890 1.890 1.720 1.830 11,312,869 -0.02(-1.08%)
Jun 07, 2021 1.800 1.930 1.740 1.850 15,466,587 +0.08(+4.52%)
Jun 04, 2021 1.810 1.810 1.710 1.770 12,274,646 -0.03(-1.67%)
Jun 03, 2021 1.750 1.920 1.740 1.800 19,717,107 -0.02(-1.10%)
Jun 02, 2021 1.840 1.979 1.720 1.820 39,836,409 +0.02(+1.11%)
Jun 01, 2021 1.650 1.890 1.600 1.800 34,308,203 +0.20(+12.50%)
May 28, 2021 1.680 1.720 1.580 1.600 14,481,942 -0.08(-4.76%)
May 27, 2021 1.700 1.770 1.610 1.680 17,976,722 -0.02(-1.18%)
May 26, 2021 1.560 1.780 1.550 1.700 31,049,833 +0.18(+11.84%)
May 25, 2021 1.490 1.590 1.420 1.520 30,867,145 +0.03(+2.01%)
May 24, 2021 1.340 1.610 1.300 1.490 56,210,756 +0.16(+12.03%)
May 21, 2021 1.240 1.350 1.210 1.330 4,468,901 +0.08(+6.40%)
May 20, 2021 1.190 1.250 1.160 1.250 3,088,203 +0.06(+5.04%)
May 19, 2021 1.220 1.220 1.160 1.190 3,567,802 -0.05(-4.03%)
May 18, 2021 1.230 1.280 1.210 1.240 3,613,893 +0.01(+0.81%)
May 17, 2021 1.230 1.270 1.200 1.230 3,214,773 -0.04(-3.15%)
May 14, 2021 1.160 1.275 1.160 1.270 3,860,395 +0.11(+9.48%)
May 13, 2021 1.230 1.260 1.100 1.160 5,163,124 -0.06(-4.92%)
May 12, 2021 1.260 1.305 1.190 1.220 2,874,870 -0.08(-6.15%)
May 11, 2021 1.190 1.300 1.170 1.300 4,845,248 +0.01(+0.78%)
May 10, 2021 1.320 1.350 1.210 1.290 3,987,933 -0.02(-1.53%)
May 07, 2021 1.230 1.330 1.230 1.310 4,544,322 +0.07(+5.65%)
May 06, 2021 1.290 1.290 1.200 1.240 6,252,052 -0.08(-6.06%)
May 05, 2021 1.370 1.380 1.300 1.320 4,589,373 -0.05(-3.65%)
May 04, 2021 1.420 1.420 1.310 1.370 8,322,062 -0.10(-6.80%)
May 03, 2021 1.540 1.540 1.380 1.470 5,385,368 -0.04(-2.65%)
Apr 30, 2021 1.470 1.550 1.450 1.510 5,497,300 -0.01(-0.66%)
Apr 29, 2021 1.590 1.670 1.480 1.520 9,745,870 -0.14(-8.43%)
Apr 28, 2021 1.610 1.690 1.580 1.660 4,204,720 +0.02(+1.22%)
Apr 27, 2021 1.670 1.720 1.600 1.640 7,700,886 -0.01(-0.61%)
Apr 26, 2021 1.610 1.730 1.540 1.650 18,057,186 +0.03(+1.85%)
Apr 23, 2021 1.440 1.740 1.430 1.620 54,101,000 +0.18(+12.50%)
Apr 22, 2021 1.380 1.490 1.330 1.440 6,894,979 +0.08(+5.88%)
Apr 21, 2021 1.220 1.380 1.190 1.360 5,244,964 +0.12(+9.68%)
Apr 20, 2021 1.310 1.320 1.220 1.240 3,722,806 -0.12(-8.82%)
Apr 19, 2021 1.270 1.380 1.250 1.360 6,091,626 +0.06(+4.62%)
Apr 16, 2021 1.340 1.340 1.200 1.300 15,510,400 -0.11(-7.80%)
Apr 15, 2021 1.650 1.670 1.380 1.410 10,415,266 -0.28(-16.57%)
Apr 14, 2021 1.670 1.700 1.570 1.690 5,664,107 +0.00(+0.00%)
Apr 13, 2021 1.700 1.770 1.670 1.690 3,453,514 -0.01(-0.59%)
Apr 12, 2021 1.820 1.830 1.660 1.700 4,987,643 -0.15(-8.11%)
Apr 09, 2021 1.900 1.910 1.830 1.850 4,378,300 -0.09(-4.64%)
Apr 08, 2021 1.950 1.970 1.830 1.940 5,616,484 +0.07(+3.74%)
Apr 07, 2021 1.970 1.970 1.840 1.870 4,893,579 -0.10(-5.08%)
Apr 06, 2021 1.970 2.020 1.910 1.970 3,748,957 -0.02(-1.01%)
Apr 05, 2021 1.900 2.040 1.840 1.990 8,183,010 +0.01(+0.51%)
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.