Skip to main content
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
1.040
+0.055 (5.62%)
At close: Nov 22, 2024, 4:00 PM
0.993
-0.047 (-4.53%)
After-hours: Nov 22, 2024, 6:36 PM EST

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.991.050.961.041.045.62%275,309
Nov 21, 20240.971.000.960.980.980.49%103,832
Nov 20, 20240.961.010.920.980.981.07%145,699
Nov 19, 20240.971.020.930.970.97-0.98%157,208
Nov 18, 20240.991.000.970.980.981.99%127,782
Nov 15, 20241.061.060.930.960.96-7.69%223,367
Nov 14, 20240.991.110.991.041.045.31%262,433
Nov 13, 20241.131.200.950.990.99-9.39%620,294
Nov 12, 20240.961.100.961.091.0918.48%707,911
Nov 11, 20240.980.990.900.920.92-2.45%319,402
Nov 8, 20241.001.010.920.940.94-4.74%275,585
Nov 7, 20241.061.060.970.990.99-5.71%439,861
Nov 6, 20241.041.081.021.051.050.96%456,008
Nov 5, 20241.031.051.021.041.04-166,012
Nov 4, 20241.051.061.011.041.04-1.89%202,048
Nov 1, 20241.071.071.051.061.060.95%105,528
Oct 31, 20241.061.071.031.051.05-0.94%243,010
Oct 30, 20241.111.121.051.061.06-1.85%225,803
Oct 29, 20241.141.201.071.081.08-4.42%577,085
Oct 28, 20241.121.131.101.131.131.80%162,880
Oct 25, 20241.121.161.101.111.11-1.77%185,557
Oct 24, 20241.161.161.121.131.13-0.88%219,958
Oct 23, 20241.181.191.111.141.14-2.56%310,386
Oct 22, 20241.181.181.141.171.17-0.85%293,514
Oct 21, 20241.211.211.171.181.18-3.28%203,733
Oct 18, 20241.231.231.201.221.22-0.81%120,450
Oct 17, 20241.221.261.191.231.23-288,389
Oct 16, 20241.211.251.191.231.236.03%530,843
Oct 15, 20241.261.291.161.161.16-7.94%260,294
Oct 14, 20241.271.281.251.261.260.80%87,557
Oct 11, 20241.251.291.241.251.25-0.79%167,405
Oct 10, 20241.301.301.251.261.26-2.33%78,356
Oct 9, 20241.271.301.261.291.29-61,177
Oct 8, 20241.291.341.271.291.29-135,166
Oct 7, 20241.291.331.251.291.290.78%152,913
Oct 4, 20241.351.351.281.281.28-2.29%243,132
Oct 3, 20241.321.401.301.311.31-1.50%313,638
Oct 2, 20241.201.401.201.331.338.13%561,538
Oct 1, 20241.291.331.211.231.23-8.89%665,566
Sep 30, 20241.221.411.211.351.3512.50%1,004,420
Sep 27, 20241.161.251.141.201.203.00%282,921
Sep 26, 20241.121.191.101.171.175.91%190,340
Sep 25, 20241.111.121.091.101.100.92%208,719
Sep 24, 20241.111.111.081.091.090.93%124,749
Sep 23, 20241.071.111.071.081.080.93%121,127
Sep 20, 20241.111.131.061.071.07-3.60%305,741
Sep 19, 20241.151.181.051.111.110.91%300,144
Sep 18, 20241.211.271.101.101.10-8.33%656,837
Sep 17, 20241.101.221.091.201.209.09%619,222
Sep 16, 20241.101.121.091.101.10-75,804
Sep 13, 20241.141.141.071.101.10-0.90%199,945
Sep 12, 20241.141.141.111.111.11-1.77%124,198
Sep 11, 20241.131.141.111.131.130.89%251,407
Sep 10, 20241.131.131.091.121.12-0.88%135,209
Sep 9, 20241.151.161.111.131.131.80%140,111
Sep 6, 20241.121.131.101.111.11-0.89%62,585
Sep 5, 20241.151.151.101.121.12-85,247
Sep 4, 20241.111.181.111.121.12-221,488
Sep 3, 20241.151.151.101.121.12-1.75%145,772
Aug 30, 20241.131.141.121.141.141.79%176,735
Aug 29, 20241.121.141.111.121.12-0.88%151,578
Aug 28, 20241.151.171.101.131.13-3.42%427,366
Aug 27, 20241.181.191.141.171.17-246,889
Aug 26, 20241.181.191.161.171.17-245,966
Aug 23, 20241.231.231.161.171.17-4.88%221,618
Aug 22, 20241.191.231.181.231.236.03%396,643
Aug 21, 20241.221.241.151.161.16-1.69%314,359
Aug 20, 20241.221.251.141.181.18-4.84%498,238
Aug 19, 20241.301.311.231.241.24-2.36%513,066
Aug 16, 20241.201.271.171.271.277.63%708,897
Aug 15, 20241.071.201.051.181.1810.28%608,242
Aug 14, 20241.061.091.021.071.07-457,302
Aug 13, 20241.121.180.951.071.07-10.83%963,291
Aug 12, 20241.201.291.151.201.208.11%914,004
Aug 9, 20241.131.131.101.111.11-101,188
Aug 8, 20241.081.141.031.111.113.74%416,553
Aug 7, 20241.191.191.071.071.07-7.76%486,175
Aug 6, 20241.131.181.101.161.163.57%406,556
Aug 5, 20241.121.161.061.121.12-3.45%450,467
Aug 2, 20241.191.221.131.161.16-2.52%507,032
Aug 1, 20241.231.271.151.191.19-3.25%596,396
Jul 31, 20241.231.271.111.231.236.03%1,651,082
Jul 30, 20241.201.291.151.161.16-7.20%1,041,392
Jul 29, 20241.301.301.161.251.25-2.34%938,682
Jul 26, 20241.331.391.251.281.28-5.19%936,921
Jul 25, 20241.401.401.261.351.35-4.26%1,404,064
Jul 24, 20241.591.671.401.411.41-19.89%2,834,763
Jul 23, 20241.462.281.321.761.76-58.78%15,468,762
Jul 22, 20244.184.433.984.274.270.23%1,014,007
Jul 19, 20244.034.263.964.264.265.71%494,097
Jul 18, 20244.004.323.944.034.03-1.95%879,357
Jul 17, 20244.184.284.044.114.11-1.44%524,287
Jul 16, 20244.054.234.004.174.172.96%338,045
Jul 15, 20244.074.163.934.054.05-0.49%395,280
Jul 12, 20244.124.234.034.074.07-0.49%335,362
Jul 11, 20244.084.123.934.094.090.99%319,494
Jul 10, 20244.124.373.954.054.05-2.41%714,178
Jul 9, 20243.904.183.824.154.154.27%693,338
Jul 8, 20243.674.003.613.983.9810.86%834,825
Jul 5, 20243.503.683.493.593.592.57%346,675