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

Jaguar Health, Inc. - Common Stock (NQ: JAGX )

0.8999 +0.0449 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.8600 0.9200 0.8502 0.8999 358,426 +0.04(+5.25%)
Feb 13, 2025 0.8200 0.8599 0.8010 0.8550 202,850 +0.03(+3.26%)
Feb 12, 2025 0.8100 0.8330 0.7800 0.8280 179,903 +0.02(+2.42%)
Feb 11, 2025 0.8390 0.8482 0.8000 0.8084 302,059 -0.01(-1.53%)
Feb 10, 2025 0.8480 0.8500 0.7808 0.8210 156,952 -0.03(-3.41%)
Feb 07, 2025 0.8300 0.8800 0.8214 0.8500 207,529 +0.01(+0.65%)
Feb 06, 2025 0.8530 0.8700 0.8225 0.8445 411,080 -0.01(-1.00%)
Feb 05, 2025 0.8800 0.8800 0.8395 0.8530 336,527 -0.05(-5.12%)
Feb 04, 2025 0.8700 0.8990 0.8300 0.8990 188,604 +0.06(+7.02%)
Feb 03, 2025 0.9000 0.9016 0.8300 0.8400 221,810 -0.04(-5.02%)
Jan 31, 2025 0.9000 0.9100 0.8400 0.8844 227,557 -0.02(-1.73%)
Jan 30, 2025 0.9000 0.9182 0.8700 0.9000 153,668 +0.01(+1.12%)
Jan 29, 2025 0.9700 0.9700 0.8686 0.8900 282,533 -0.05(-5.12%)
Jan 28, 2025 0.9200 0.9401 0.8500 0.9380 274,123 +0.05(+5.39%)
Jan 27, 2025 0.8590 0.9300 0.8590 0.8900 367,672 +0.03(+3.61%)
Jan 24, 2025 0.8401 0.9000 0.8300 0.8590 413,706 +0.04(+4.37%)
Jan 23, 2025 0.8400 0.8458 0.7786 0.8230 347,354 -0.01(-1.02%)
Jan 22, 2025 0.8534 0.8900 0.8101 0.8315 250,800 -0.01(-1.06%)
Jan 21, 2025 0.8700 0.9000 0.8300 0.8404 257,197 -0.00(-0.56%)
Jan 17, 2025 0.8550 0.8879 0.8451 0.8451 360,137 -0.01(-1.69%)
Jan 16, 2025 0.8972 0.9231 0.8502 0.8596 251,112 -0.01(-0.61%)
Jan 15, 2025 0.9000 0.9293 0.8400 0.8649 598,244 -0.03(-3.45%)
Jan 14, 2025 0.9300 0.9800 0.8800 0.8958 316,373 -0.03(-3.28%)
Jan 13, 2025 1.000 1.040 0.9009 0.9262 891,418 -0.07(-7.38%)
Jan 10, 2025 1.070 1.080 1.000 1.000 379,160 -0.09(-8.26%)
Jan 08, 2025 1.180 1.205 1.055 1.090 426,130 -0.09(-7.63%)
Jan 07, 2025 1.270 1.280 1.160 1.180 665,052 -0.10(-7.81%)
Jan 06, 2025 1.170 1.330 1.150 1.280 1,243,325 +0.13(+11.30%)
Jan 03, 2025 1.110 1.176 1.092 1.150 745,568 +0.06(+5.50%)
Jan 02, 2025 1.050 1.120 1.014 1.090 1,015,762 +0.08(+7.92%)
Dec 31, 2024 1.010 0 -0.01(-0.98%)
Dec 30, 2024 1.020 1.070 1.010 1.020 429,361 -0.01(-0.97%)
Dec 27, 2024 1.050 1.100 1.000 1.030 351,280 -0.03(-2.83%)
Dec 26, 2024 1.010 1.075 0.9751 1.060 342,677 +0.03(+2.91%)
Dec 24, 2024 1.000 1.069 0.9643 1.030 565,105 +0.05(+5.45%)
Dec 23, 2024 0.9700 0.9888 0.9302 0.9768 453,093 +0.05(+5.54%)
Dec 20, 2024 0.9000 0.9751 0.8800 0.9255 529,161 +0.04(+4.11%)
Dec 19, 2024 0.8700 0.8946 0.8502 0.8890 328,822 +0.03(+3.37%)
Dec 18, 2024 0.9500 0.9500 0.8521 0.8600 629,751 -0.08(-8.51%)
Dec 17, 2024 0.9100 0.9680 0.8900 0.9400 859,646 +0.02(+2.62%)
Dec 16, 2024 0.9693 0.9856 0.8435 0.9160 677,914 -0.05(-5.50%)
Dec 13, 2024 1.010 1.020 0.9600 0.9693 751,435 -0.01(-0.59%)
Dec 12, 2024 1.140 1.149 0.9502 0.9751 1,656,124 -0.30(-23.82%)
Dec 11, 2024 1.010 1.290 1.000 1.280 2,182,096 +0.29(+29.27%)
Dec 10, 2024 1.010 1.010 0.9650 0.9902 206,689 -0.02(-1.96%)
Dec 09, 2024 0.9900 1.020 0.9562 1.010 367,444 +0.05(+5.65%)
Dec 06, 2024 0.9900 1.000 0.9400 0.9560 471,179 -0.03(-3.31%)
Dec 05, 2024 1.000 1.031 0.9643 0.9887 593,352 +0.01(+0.90%)
Dec 04, 2024 1.020 1.020 0.9650 0.9799 195,469 -0.03(-2.98%)
Dec 03, 2024 1.020 1.020 0.9900 1.010 129,152 -0.01(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.