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 (%)
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%)
Sep 01, 2022 1067 1079 967.50 989.55 1,366 -67.95(-6.43%)
Aug 31, 2022 1040 1148 1037 1058 1,086 +11.70(+1.12%)
Aug 30, 2022 1133 1161 1035 1046 1,104 -57.15(-5.18%)
Aug 29, 2022 1080 1148 1035 1103 1,303 +4.50(+0.41%)
Aug 26, 2022 1045 1116 994.50 1098 1,889 +44.10(+4.18%)
Aug 25, 2022 1120 1125 1035 1054 681 -8.10(-0.76%)
Aug 24, 2022 1100 1124 1004 1062 1,382 -31.50(-2.88%)
Aug 23, 2022 1090 1192 1080 1094 1,550 +15.75(+1.46%)
Aug 22, 2022 1260 1269 1049 1078 2,290 -121.05(-10.09%)
Aug 19, 2022 1215 1230 1192 1199 613 -0.90(-0.07%)
Aug 18, 2022 1260 1260 1179 1200 812 -60.30(-4.78%)
Aug 17, 2022 1260 1318 1215 1260 977 -22.05(-1.72%)
Aug 16, 2022 1305 1328 1215 1282 1,627 -60.75(-4.52%)
Aug 15, 2022 1260 1442 1251 1343 1,635 +37.35(+2.86%)
Aug 12, 2022 1314 1350 1282 1306 943 -8.10(-0.62%)
Aug 11, 2022 1350 1418 1277 1314 2,502 +85.50(+6.96%)
Aug 10, 2022 1260 1296 1226 1228 1,147 -21.15(-1.69%)
Aug 09, 2022 1282 1346 1214 1250 2,695 +41.85(+3.46%)
Aug 08, 2022 1170 1228 1152 1208 1,141 +37.80(+3.23%)
Aug 05, 2022 1215 1232 1127 1170 1,556 -48.60(-3.99%)
Aug 04, 2022 1170 1229 1161 1219 1,682 +71.55(+6.24%)
Aug 03, 2022 1120 1163 1116 1147 822 +30.60(+2.74%)
Aug 02, 2022 1148 1170 1107 1116 753 -3.15(-0.28%)
Aug 01, 2022 1178 1179 1114 1120 697 -36.45(-3.15%)
Jul 29, 2022 1238 1238 1148 1156 539 -81.90(-6.62%)
Jul 28, 2022 1215 1256 1170 1238 1,098 -9.00(-0.72%)
Jul 27, 2022 1305 1323 1220 1247 1,040 -35.55(-2.77%)
Jul 26, 2022 1530 1616 1216 1282 4,686 -224.55(-14.90%)
Jul 25, 2022 1467 1595 1426 1507 2,380 +80.55(+5.65%)
Jul 22, 2022 1485 1485 1418 1426 889 -53.55(-3.62%)
Jul 21, 2022 1440 1530 1404 1480 891 +55.80(+3.92%)
Jul 20, 2022 1436 1454 1389 1424 465 +7.65(+0.54%)
Jul 19, 2022 1440 1449 1401 1417 398 -0.90(-0.06%)
Jul 18, 2022 1440 1464 1399 1418 385 +0.00(+0.00%)
Jul 15, 2022 1400 1440 1400 1418 166 -17.55(-1.22%)
Jul 14, 2022 1462 1484 1397 1435 316 -49.50(-3.33%)
Jul 13, 2022 1435 1508 1435 1485 205 +0.90(+0.06%)
Jul 12, 2022 1516 1516 1449 1484 144 -23.85(-1.58%)
Jul 11, 2022 1485 1552 1395 1508 634 +13.50(+0.90%)
Jul 08, 2022 1498 1498 1412 1494 266 -4.95(-0.33%)
Jul 07, 2022 1480 1519 1395 1499 462 +75.15(+5.28%)
Jul 06, 2022 1440 1450 1382 1424 193 +4.95(+0.35%)
Jul 05, 2022 1350 1448 1350 1419 372 +31.95(+2.30%)
Jul 01, 2022 1323 1394 1305 1387 182 +63.90(+4.83%)
Jun 30, 2022 1386 1404 1308 1323 505 -116.55(-8.10%)
Jun 29, 2022 1485 1642 1403 1440 2,201 +37.80(+2.70%)
Jun 28, 2022 1434 1438 1359 1402 334 -5.85(-0.42%)
Jun 27, 2022 1440 1456 1350 1408 450 -32.40(-2.25%)
Jun 24, 2022 1620 1710 1440 1440 2,871 +77.85(+5.72%)
Jun 23, 2022 1350 1413 1241 1362 362 +52.20(+3.98%)
Jun 22, 2022 1315 1372 1305 1310 203 +21.60(+1.68%)
Jun 21, 2022 1350 1350 1288 1288 192 +73.35(+6.04%)
Jun 17, 2022 1346 1377 1215 1215 397 -92.70(-7.09%)
Jun 16, 2022 1350 1358 1287 1308 334 -78.30(-5.65%)
Jun 15, 2022 1350 1386 1327 1386 332 +37.35(+2.77%)
Jun 14, 2022 1350 1395 1287 1349 227 -0.45(-0.03%)
Jun 13, 2022 1530 1534 1285 1349 415 -186.30(-12.13%)
Jun 10, 2022 1530 1588 1508 1535 387 -39.60(-2.51%)
Jun 09, 2022 1665 1710 1540 1575 1,130 -2.25(-0.14%)
Jun 08, 2022 1575 1607 1537 1577 263 +40.05(+2.61%)
Jun 07, 2022 1530 1559 1487 1537 347 -28.80(-1.84%)
Jun 06, 2022 1619 1620 1462 1566 305 +14.40(+0.93%)
Jun 03, 2022 1620 1620 1539 1552 229 -26.10(-1.65%)
Jun 02, 2022 1575 1600 1508 1578 439 -19.35(-1.21%)
Jun 01, 2022 1665 1665 1577 1597 256 -41.85(-2.55%)
May 31, 2022 1732 1732 1620 1639 308 -46.80(-2.78%)
May 27, 2022 1706 1710 1623 1686 206 +20.70(+1.24%)
May 26, 2022 1710 1710 1620 1665 262 -22.05(-1.31%)
May 25, 2022 1728 1800 1665 1687 140 -0.90(-0.05%)
May 24, 2022 1786 1786 1660 1688 238 -85.50(-4.82%)
May 23, 2022 1845 1875 1748 1773 277 -21.15(-1.18%)
May 20, 2022 1800 1958 1771 1795 389 +29.70(+1.68%)
May 19, 2022 1750 1845 1749 1765 150 +6.75(+0.38%)
May 18, 2022 1800 1845 1733 1758 137 -61.20(-3.36%)
May 17, 2022 1755 1834 1746 1819 121 +73.35(+4.20%)
May 16, 2022 1806 1890 1738 1746 153 -91.35(-4.97%)
May 13, 2022 1739 1890 1716 1837 214 +125.55(+7.33%)
May 12, 2022 1665 1750 1629 1712 271 -16.20(-0.94%)
May 11, 2022 1755 1800 1620 1728 272 -71.55(-3.98%)
May 10, 2022 1845 1962 1738 1800 236 -61.20(-3.29%)
May 09, 2022 1879 1912 1804 1861 228 -44.10(-2.32%)
May 06, 2022 1935 2011 1822 1905 157 -106.20(-5.28%)
May 05, 2022 2070 2136 1944 2011 160 -81.45(-3.89%)
May 04, 2022 2070 2115 1944 2092 165 +31.05(+1.51%)
May 03, 2022 2070 2115 2007 2061 151 +35.55(+1.75%)
May 02, 2022 2025 2115 1946 2026 123 +11.25(+0.56%)
Apr 29, 2022 2164 2205 2015 2015 216 -78.30(-3.74%)
Apr 28, 2022 2142 2224 1946 2093 197 -49.50(-2.31%)
Apr 27, 2022 2025 2160 2002 2142 414 +139.95(+6.99%)
Apr 26, 2022 2159 2221 1935 2002 323 -171.45(-7.89%)
Apr 25, 2022 2214 2261 2097 2174 279 -77.40(-3.44%)
Apr 22, 2022 2250 2295 2161 2251 150 -2.25(-0.10%)
Apr 21, 2022 2498 2565 2160 2254 390 -185.40(-7.60%)
Apr 20, 2022 2595 2595 2434 2439 165 -118.80(-4.64%)
Apr 19, 2022 2429 2565 2387 2558 209 +114.75(+4.70%)
Apr 18, 2022 2520 2520 2295 2443 298 -92.70(-3.66%)
Apr 14, 2022 2745 2812 2520 2536 357 -104.85(-3.97%)
Apr 13, 2022 2340 2700 2273 2641 568 +274.05(+11.58%)
Apr 12, 2022 2520 2609 2295 2367 369 -109.80(-4.43%)
Apr 11, 2022 2563 2655 2385 2476 458 -133.20(-5.10%)
Apr 08, 2022 2781 2878 2526 2610 497 -149.40(-5.42%)
Apr 07, 2022 2700 2912 2685 2759 417 +49.50(+1.83%)
Apr 06, 2022 2925 2969 2638 2709 706 -249.30(-8.43%)
Apr 05, 2022 3150 3195 2925 2959 618 -245.25(-7.65%)
Apr 04, 2022 2914 3465 2842 3204 1,913 +368.55(+13.00%)
Apr 01, 2022 3059 3059 2745 2835 1,547 -352.80(-11.07%)
Mar 31, 2022 2778 3668 2588 3188 7,486 +778.05(+32.28%)
Mar 30, 2022 2408 2520 2340 2410 382 -14.85(-0.61%)
Mar 29, 2022 2416 2447 2295 2425 357 +90.90(+3.89%)
Mar 28, 2022 2340 2448 2250 2334 447 -5.40(-0.23%)
Mar 25, 2022 2610 2626 2298 2340 532 -207.45(-8.14%)
Mar 24, 2022 2700 2790 2480 2547 711 -81.00(-3.08%)
Mar 23, 2022 2541 2797 2520 2628 1,212 +45.00(+1.74%)
Mar 22, 2022 2430 2745 2430 2583 974 +125.10(+5.09%)
Mar 21, 2022 2700 2700 2400 2458 949 -224.55(-8.37%)
Mar 18, 2022 2354 2841 2297 2682 2,107 +245.70(+10.08%)
Mar 17, 2022 1980 2632 1902 2437 3,153 +369.90(+17.90%)
Mar 16, 2022 2340 2430 1976 2067 3,729 -387.00(-15.77%)
Mar 15, 2022 1692 2588 1623 2454 8,274 +756.00(+44.53%)
Mar 14, 2022 1755 1890 1677 1698 853 -57.15(-3.26%)
Mar 11, 2022 1890 1890 1755 1755 491 -78.30(-4.27%)
Mar 10, 2022 1800 1867 1767 1833 509 -56.25(-2.98%)
Mar 09, 2022 1845 2048 1746 1890 1,455 +72.00(+3.96%)
Mar 08, 2022 1665 2025 1544 1818 1,867 +113.85(+6.68%)
Mar 07, 2022 1800 1796 1666 1704 776 -94.95(-5.28%)
Mar 04, 2022 1845 1845 1719 1799 1,325 -65.25(-3.50%)
Mar 03, 2022 1980 2007 1839 1864 2,347 -113.40(-5.74%)
Mar 02, 2022 2081 2102 1891 1977 2,093 -137.70(-6.51%)
Mar 01, 2022 2106 2331 2020 2115 2,295 +65.25(+3.18%)
Feb 28, 2022 2115 2115 2003 2050 449 -31.05(-1.49%)
Feb 25, 2022 2174 2115 2031 2081 335 -25.20(-1.20%)
Feb 24, 2022 1935 2106 1845 2106 512 -29.25(-1.37%)
Feb 23, 2022 2272 2317 2097 2135 287 -92.25(-4.14%)
Feb 22, 2022 2249 2385 2228 2228 436 -236.25(-9.59%)
Feb 18, 2022 2464 0 -226.80(-8.43%)
Feb 17, 2022 2845 2893 2655 2691 323 -138.15(-4.88%)
Feb 16, 2022 2925 2970 2812 2829 279 -118.80(-4.03%)
Feb 15, 2022 2880 2988 2880 2948 273 +171.00(+6.16%)
Feb 14, 2022 3060 3094 2765 2776 537 -238.50(-7.91%)
Feb 11, 2022 3285 3375 2974 3015 653 -270.00(-8.22%)
Feb 10, 2022 3600 3627 3273 3285 451 -342.45(-9.44%)
Feb 09, 2022 3482 3690 3456 3627 194 +184.95(+5.37%)
Feb 08, 2022 3510 3591 3420 3442 134 -11.25(-0.33%)
Feb 07, 2022 3420 3600 3375 3454 95 +84.60(+2.51%)
Feb 04, 2022 3280 3420 3280 3369 207 +42.75(+1.29%)
Feb 03, 2022 3600 3278 3326 195 -317.70(-8.72%)
Feb 02, 2022 4005 4005 3609 3644 159 -142.65(-3.77%)
Feb 01, 2022 3717 3933 3587 3787 147 +125.55(+3.43%)
Jan 31, 2022 3285 3690 3661 231 +399.60(+12.25%)
Jan 28, 2022 3153 3366 3105 3262 162 +91.35(+2.88%)
Jan 27, 2022 3600 3645 3158 3170 151 -267.75(-7.79%)
Jan 26, 2022 3734 3830 3390 3438 158 -162.45(-4.51%)
Jan 25, 2022 3510 3734 3375 3600 131 +78.75(+2.24%)
Jan 24, 2022 3396 3600 3150 3522 281 -109.35(-3.01%)
Jan 21, 2022 3842 3870 3555 3631 257 -253.80(-6.53%)
Jan 20, 2022 3915 4095 3866 3885 140 -43.65(-1.11%)
Jan 19, 2022 4140 4140 3870 3928 240 -199.35(-4.83%)
Jan 18, 2022 4230 4275 4102 4128 166 -203.40(-4.70%)
Jan 14, 2022 4331 0 +56.25(+1.32%)
Jan 13, 2022 4410 4466 4190 4275 447 -315.00(-6.86%)
Jan 12, 2022 4725 4815 4325 4590 2,160 +405.00(+9.68%)
Jan 11, 2022 3960 4455 3938 4185 1,060 +121.50(+2.99%)
Jan 10, 2022 4140 4185 3960 4064 258 -144.00(-3.42%)
Jan 07, 2022 4185 4410 4185 4208 146 -76.50(-1.79%)
Jan 06, 2022 4410 4500 4140 4284 284 -143.10(-3.23%)
Jan 05, 2022 4770 4815 4390 4427 444 -387.90(-8.06%)
Jan 04, 2022 4995 5085 4770 4815 562 +0.00(+0.00%)
Jan 03, 2022 4680 4946 4676 4815 241 +135.00(+2.88%)
Dec 31, 2021 4680 4860 4590 4680 280 -45.00(-0.95%)
Dec 30, 2021 4680 4905 4545 4725 331 +90.00(+1.94%)
Dec 29, 2021 4635 4815 4500 4635 506 -45.00(-0.96%)
Dec 28, 2021 4950 5085 4635 4680 617 -405.00(-7.96%)
Dec 27, 2021 5220 5220 4950 5085 502 -135.00(-2.59%)
Dec 23, 2021 5220 5535 5085 5220 853 -90.00(-1.69%)
Dec 22, 2021 5760 5985 5220 5310 1,664 -900.00(-14.49%)
Dec 21, 2021 5175 8482 5130 6210 19,646 +1035.00(+20.00%)
Dec 20, 2021 4950 5265 4860 5175 193 +90.00(+1.77%)
Dec 17, 2021 4950 5310 4770 5085 278 +45.00(+0.89%)
Dec 16, 2021 5086 5310 4878 5040 310 -135.00(-2.61%)
Dec 15, 2021 5220 5265 4770 5175 336 -45.00(-0.86%)
Dec 14, 2021 5310 5422 5130 5220 183 -225.00(-4.13%)
Dec 13, 2021 5535 5625 5130 5445 460 -315.00(-5.47%)
Dec 10, 2021 6165 6480 5580 5760 504 -270.00(-4.48%)
Dec 09, 2021 6075 6570 5850 6030 413 +45.00(+0.75%)
Dec 08, 2021 5940 6030 5490 5985 318 +45.00(+0.76%)
Dec 07, 2021 5310 6210 5310 5940 304 +675.00(+12.82%)
Dec 06, 2021 5175 5355 4725 5265 208 -45.00(-0.85%)
Dec 03, 2021 5625 5715 5220 5310 242 -405.00(-7.09%)
Dec 02, 2021 5400 5805 5175 5715 324 +270.00(+4.96%)
Dec 01, 2021 5985 6120 5400 5445 243 -450.00(-7.63%)
Nov 30, 2021 5850 6075 5535 5895 258 -45.00(-0.76%)
Nov 29, 2021 6300 6300 5895 5940 219 -270.00(-4.35%)
Nov 26, 2021 6300 6390 6075 6210 176 -225.00(-3.50%)
Nov 24, 2021 6075 6615 5989 6435 213 +270.00(+4.38%)
Nov 23, 2021 6210 6300 6165 6165 308 -45.00(-0.72%)
Nov 22, 2021 6840 6840 6165 6210 316 -585.00(-8.61%)
Nov 19, 2021 6660 7065 6525 6795 335 +270.00(+4.14%)
Nov 18, 2021 7245 7245 6435 6525 475 -765.00(-10.49%)
Nov 17, 2021 7650 8010 7245 7290 571 -540.00(-6.90%)
Nov 16, 2021 8100 8145 7785 7830 324 -450.00(-5.43%)
Nov 15, 2021 8550 8640 8010 8280 356 -225.00(-2.65%)
Nov 12, 2021 8505 8662 8235 8505 266 +90.00(+1.07%)
Nov 11, 2021 8460 8640 8357 8415 224 -450.00(-5.08%)
Nov 10, 2021 8955 8865 489 -180.00(-1.99%)
Nov 09, 2021 9000 9135 8752 9045 352 -90.00(-0.99%)
Nov 08, 2021 9225 9405 9000 9135 358 +0.00(+0.00%)
Nov 05, 2021 9540 9540 8932 9135 374 -360.00(-3.79%)
Nov 04, 2021 9270 9720 9180 9495 538 +405.00(+4.46%)
Nov 03, 2021 9135 9360 9045 9090 314 -225.00(-2.42%)
Nov 02, 2021 9675 9720 9073 9315 402 -270.00(-2.82%)
Nov 01, 2021 9765 9963 9495 9585 386 +0.00(+0.00%)
Oct 29, 2021 9450 9900 9450 9585 444 +135.00(+1.43%)
Oct 28, 2021 9540 9450 319 +225.00(+2.44%)
Oct 27, 2021 9945 10215 9225 9225 808 -1935.00(-17.34%)
Oct 26, 2021 9045 11160 3,747 +2070.00(+22.77%)
Oct 25, 2021 9315 9675 8235 9090 2,138 +945.00(+11.60%)
Oct 22, 2021 8550 8640 8145 8145 258 -630.00(-7.18%)
Oct 21, 2021 8865 8978 8730 8775 179 -135.00(-1.52%)
Oct 20, 2021 8865 9045 8775 8910 156 +0.00(+0.00%)
Oct 19, 2021 9135 9135 8820 8910 200 -45.00(-0.50%)
Oct 18, 2021 9045 9225 8910 8955 166 -90.00(-1.00%)
Oct 15, 2021 9360 9405 9000 9045 255 -315.00(-3.37%)
Oct 14, 2021 9405 9450 9180 9360 169 -90.00(-0.95%)
Oct 13, 2021 9270 9495 9135 9450 200 +90.00(+0.96%)
Oct 12, 2021 9450 9720 9225 9360 263 -90.00(-0.95%)
Oct 11, 2021 9450 9540 9225 9450 154 +90.00(+0.96%)
Oct 08, 2021 9270 9652 9090 9360 204 +135.00(+1.46%)
Oct 07, 2021 8730 9585 8550 9225 465 +360.00(+4.06%)
Oct 06, 2021 9135 9230 8865 8865 209 -450.00(-4.83%)
Oct 05, 2021 9675 9788 9135 9315 286 -315.00(-3.27%)
Oct 04, 2021 10080 10062 9495 9630 236 -180.00(-1.83%)
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.