Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
6.85
+0.75 (12.30%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.71 | 6.85 | 6.57 | 6.85 | - | 12.30% | 87,678 |
| Apr 22, 2025 | 5.85 | 6.10 | 5.66 | 6.10 | 6.10 | 8.35% | 33,832 |
| Apr 21, 2025 | 5.60 | 5.74 | 5.52 | 5.63 | 5.63 | 2.18% | 15,779 |
| Apr 17, 2025 | 5.46 | 5.62 | 5.30 | 5.51 | 5.51 | -1.80% | 10,354 |
| Apr 16, 2025 | 5.28 | 5.70 | 5.10 | 5.61 | 5.61 | 9.80% | 172,778 |
| Apr 15, 2025 | 5.10 | 5.99 | 5.00 | 5.11 | 5.11 | -1.92% | 36,392 |
| Apr 14, 2025 | 5.77 | 6.13 | 5.11 | 5.21 | 5.21 | -6.46% | 144,547 |
| Apr 11, 2025 | 5.00 | 5.61 | 4.89 | 5.57 | 5.57 | 8.79% | 42,131 |
| Apr 10, 2025 | 4.86 | 7.55 | 4.61 | 5.12 | 5.12 | 1.49% | 428,783 |
| Apr 9, 2025 | 4.84 | 5.14 | 4.51 | 5.05 | 5.05 | 6.89% | 27,740 |
| Apr 8, 2025 | 4.98 | 5.25 | 4.50 | 4.72 | 4.72 | -1.46% | 40,899 |
| Apr 7, 2025 | 4.12 | 4.79 | 4.02 | 4.79 | 4.79 | 9.61% | 36,750 |
| Apr 4, 2025 | 4.48 | 4.57 | 4.29 | 4.37 | 4.37 | -3.96% | 29,569 |
| Apr 3, 2025 | 4.42 | 4.61 | 4.40 | 4.55 | 4.55 | -2.57% | 30,288 |
| Apr 2, 2025 | 4.63 | 4.70 | 4.40 | 4.67 | 4.67 | -1.89% | 42,192 |
| Apr 1, 2025 | 4.91 | 4.97 | 4.70 | 4.76 | 4.76 | - | 20,574 |
| Mar 31, 2025 | 4.92 | 4.92 | 4.41 | 4.76 | 4.76 | -4.80% | 23,686 |
| Mar 28, 2025 | 5.33 | 5.38 | 4.99 | 5.00 | 5.00 | -7.06% | 17,673 |
| Mar 27, 2025 | 5.21 | 5.45 | 5.17 | 5.38 | 5.38 | 4.87% | 36,689 |
| Mar 26, 2025 | 5.28 | 5.42 | 5.02 | 5.13 | 5.13 | -5.18% | 52,869 |
| Mar 25, 2025 | 5.93 | 6.30 | 5.38 | 5.41 | 5.41 | -10.43% | 45,231 |
| Mar 24, 2025 | 5.75 | 6.09 | 5.08 | 6.04 | 6.04 | 4.59% | 134,138 |
| Mar 21, 2025 | 6.25 | 6.36 | 4.90 | 5.78 | 5.78 | -7.23% | 110,625 |
| Mar 20, 2025 | 6.60 | 6.75 | 6.02 | 6.23 | 6.23 | -1.97% | 26,101 |
| Mar 19, 2025 | 6.25 | 6.92 | 6.25 | 6.35 | 6.35 | 3.67% | 54,416 |
| Mar 18, 2025 | 8.25 | 8.66 | 5.63 | 6.13 | 6.13 | -47.76% | 140,142 |
| Mar 17, 2025 | 11.11 | 12.46 | 11.00 | 11.73 | 11.73 | 5.39% | 6,798 |
| Mar 14, 2025 | 11.25 | 11.39 | 10.52 | 11.13 | 11.13 | -0.89% | 12,627 |
| Mar 13, 2025 | 11.78 | 12.43 | 11.00 | 11.23 | 11.23 | -6.46% | 10,273 |
| Mar 12, 2025 | 13.00 | 13.00 | 11.50 | 12.00 | 12.00 | 0.73% | 31,959 |
| Mar 11, 2025 | 13.75 | 13.75 | 11.75 | 11.91 | 11.91 | -12.88% | 16,055 |
| Mar 10, 2025 | 14.50 | 15.05 | 13.20 | 13.68 | 13.68 | -5.19% | 4,564 |
| Mar 7, 2025 | 14.13 | 14.75 | 13.96 | 14.42 | 14.42 | -0.36% | 4,062 |
| Mar 6, 2025 | 15.00 | 15.13 | 14.00 | 14.48 | 14.48 | -1.98% | 7,845 |
| Mar 5, 2025 | 14.29 | 15.00 | 14.29 | 14.77 | 14.77 | 3.64% | 5,802 |
| Mar 4, 2025 | 14.25 | 14.39 | 13.75 | 14.25 | 14.25 | -1.02% | 6,626 |
| Mar 3, 2025 | 15.50 | 15.75 | 13.75 | 14.40 | 14.40 | -6.63% | 17,975 |
| Feb 28, 2025 | 14.75 | 15.42 | 14.50 | 15.42 | 15.42 | 7.14% | 13,341 |
| Feb 27, 2025 | 17.25 | 17.30 | 14.21 | 14.39 | 14.39 | -15.58% | 64,053 |
| Feb 26, 2025 | 18.00 | 18.92 | 16.83 | 17.05 | 17.05 | -3.43% | 14,216 |
| Feb 25, 2025 | 19.00 | 19.00 | 17.50 | 17.66 | 17.66 | -5.46% | 8,189 |
| Feb 24, 2025 | 21.38 | 21.50 | 18.31 | 18.68 | 18.68 | -12.75% | 24,031 |
| Feb 21, 2025 | 23.00 | 23.08 | 21.38 | 21.40 | 21.40 | -2.86% | 4,660 |
| Feb 20, 2025 | 24.80 | 24.80 | 21.63 | 22.03 | 22.03 | -14.43% | 20,954 |
| Feb 19, 2025 | 25.00 | 25.75 | 23.29 | 25.75 | 25.75 | 3.02% | 25,393 |
| Feb 18, 2025 | 22.50 | 25.00 | 21.54 | 25.00 | 25.00 | 11.10% | 26,192 |
| Feb 14, 2025 | 21.50 | 23.00 | 21.26 | 22.50 | 22.50 | 5.25% | 14,337 |
| Feb 13, 2025 | 20.63 | 21.50 | 20.03 | 21.38 | 21.38 | 3.26% | 8,145 |
| Feb 12, 2025 | 20.25 | 20.83 | 19.50 | 20.70 | 20.70 | 2.42% | 7,207 |
| Feb 11, 2025 | 20.98 | 21.21 | 20.00 | 20.21 | 20.21 | -1.53% | 12,087 |