Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
3.900
-0.100 (-2.50%)
Jun 5, 2025, 4:00 PM - Market closed

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.034.133.843.903.90-2.50%55,775
Jun 4, 20254.144.143.904.004.00-4.08%74,762
Jun 3, 20254.104.353.954.174.172.71%125,919
Jun 2, 20254.334.364.024.064.06-7.73%59,908
May 30, 20254.624.624.264.404.40-4.76%85,891
May 29, 20254.554.904.444.624.622.21%95,110
May 28, 20254.404.554.314.524.522.49%50,974
May 27, 20254.654.654.274.414.41-1.78%69,069
May 23, 20254.524.674.294.494.49-0.88%61,934
May 22, 20254.334.654.264.534.536.34%70,574
May 21, 20255.305.334.114.264.26-27.05%450,786
May 20, 20255.806.055.565.845.841.39%116,338
May 19, 20255.906.905.655.765.76-2.04%226,981
May 16, 20255.566.395.505.885.886.91%122,343
May 15, 20256.456.455.305.505.50-10.86%113,682
May 14, 20256.696.815.946.176.17-6.52%56,805
May 13, 20258.118.116.526.606.60-15.06%75,404
May 12, 20258.518.937.557.777.77-8.70%125,924
May 9, 20259.369.368.348.518.51-2.13%72,263
May 8, 20259.3510.528.588.708.70-20.95%81,415
May 7, 202510.8311.3110.6111.0011.000.82%62,278
May 6, 202511.7512.0910.6210.9110.91-7.07%87,676
May 5, 202512.5512.8411.1511.7411.74-9.55%105,801
May 2, 202512.0013.2011.8412.9812.989.35%67,150
May 1, 202511.9112.7411.2911.8711.87-3.02%108,297
Apr 30, 202512.4013.2510.4112.2412.242.09%225,561
Apr 29, 202511.5813.1210.5911.9911.9912.37%347,594
Apr 28, 202510.9811.209.7010.6710.67-2.20%201,395
Apr 25, 20258.2215.488.2210.9110.9135.36%2,979,568
Apr 24, 20256.788.616.788.068.0620.84%59,655
Apr 23, 20256.216.856.216.676.679.34%88,230
Apr 22, 20255.856.105.666.106.108.35%33,832
Apr 21, 20255.605.745.525.635.632.18%15,779
Apr 17, 20255.465.625.305.515.51-1.80%10,354
Apr 16, 20255.285.705.105.615.619.80%172,778
Apr 15, 20255.105.995.005.115.11-1.92%36,392
Apr 14, 20255.776.135.115.215.21-6.46%144,547
Apr 11, 20255.005.614.895.575.578.79%42,131
Apr 10, 20254.867.554.615.125.121.49%428,783
Apr 9, 20254.845.144.515.055.056.89%27,740
Apr 8, 20254.985.254.504.724.72-1.46%40,899
Apr 7, 20254.124.794.024.794.799.61%36,750
Apr 4, 20254.484.574.294.374.37-3.96%29,569
Apr 3, 20254.424.614.404.554.55-2.57%30,288
Apr 2, 20254.634.704.404.674.67-1.89%42,192
Apr 1, 20254.914.974.704.764.76-20,574
Mar 31, 20254.924.924.414.764.76-4.80%23,686
Mar 28, 20255.335.384.995.005.00-7.06%17,673
Mar 27, 20255.215.455.175.385.384.87%36,689
Mar 26, 20255.285.425.025.135.13-5.18%52,869