Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
1.110
-0.020 (-1.77%)
At close: Oct 25, 2024, 4:00 PM
1.100
-0.010 (-0.90%)
After-hours: Oct 25, 2024, 6:44 PM EDT
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 203,368 |
| Oct 23, 2024 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 310,386 |
| Oct 22, 2024 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 293,514 |
| Oct 21, 2024 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 203,733 |
| Oct 18, 2024 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 120,450 |
| Oct 17, 2024 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | - | 288,389 |
| Oct 16, 2024 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 6.03% | 530,843 |
| Oct 15, 2024 | 1.26 | 1.29 | 1.16 | 1.16 | 1.16 | -7.94% | 260,294 |
| Oct 14, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 87,557 |
| Oct 11, 2024 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 167,405 |
| Oct 10, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 78,356 |
| Oct 9, 2024 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 61,177 |
| Oct 8, 2024 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | - | 135,166 |
| Oct 7, 2024 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 152,913 |
| Oct 4, 2024 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -2.29% | 243,132 |
| Oct 3, 2024 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | -1.50% | 313,638 |
| Oct 2, 2024 | 1.20 | 1.40 | 1.20 | 1.33 | 1.33 | 8.13% | 561,538 |
| Oct 1, 2024 | 1.29 | 1.33 | 1.21 | 1.23 | 1.23 | -8.89% | 665,566 |
| Sep 30, 2024 | 1.22 | 1.41 | 1.21 | 1.35 | 1.35 | 12.50% | 1,004,420 |
| Sep 27, 2024 | 1.16 | 1.25 | 1.14 | 1.20 | 1.20 | 3.00% | 282,921 |
| Sep 26, 2024 | 1.12 | 1.19 | 1.10 | 1.17 | 1.17 | 5.91% | 190,340 |
| Sep 25, 2024 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 208,719 |
| Sep 24, 2024 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 124,749 |
| Sep 23, 2024 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 121,127 |
| Sep 20, 2024 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 305,741 |
| Sep 19, 2024 | 1.15 | 1.18 | 1.05 | 1.11 | 1.11 | 0.91% | 300,144 |
| Sep 18, 2024 | 1.21 | 1.27 | 1.10 | 1.10 | 1.10 | -8.33% | 656,837 |
| Sep 17, 2024 | 1.10 | 1.22 | 1.09 | 1.20 | 1.20 | 9.09% | 619,222 |
| Sep 16, 2024 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 75,804 |
| Sep 13, 2024 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 199,945 |
| Sep 12, 2024 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 124,198 |
| Sep 11, 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 251,407 |
| Sep 10, 2024 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 135,209 |
| Sep 9, 2024 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 140,111 |
| Sep 6, 2024 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 62,585 |
| Sep 5, 2024 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | - | 85,247 |
| Sep 4, 2024 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | - | 221,488 |
| Sep 3, 2024 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 145,772 |
| Aug 30, 2024 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 176,735 |
| Aug 29, 2024 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 151,578 |
| Aug 28, 2024 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 427,366 |
| Aug 27, 2024 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | - | 246,889 |
| Aug 26, 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 245,966 |
| Aug 23, 2024 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 221,618 |
| Aug 22, 2024 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 6.03% | 396,643 |
| Aug 21, 2024 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -1.69% | 314,359 |
| Aug 20, 2024 | 1.22 | 1.25 | 1.14 | 1.18 | 1.18 | -4.84% | 498,238 |
| Aug 19, 2024 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 513,066 |
| Aug 16, 2024 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 7.63% | 708,897 |
| Aug 15, 2024 | 1.07 | 1.20 | 1.05 | 1.18 | 1.18 | 10.28% | 608,242 |
| Aug 14, 2024 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | - | 457,302 |
| Aug 13, 2024 | 1.12 | 1.18 | 0.95 | 1.07 | 1.07 | -10.83% | 963,291 |
| Aug 12, 2024 | 1.20 | 1.29 | 1.15 | 1.20 | 1.20 | 8.11% | 914,004 |
| Aug 9, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 101,188 |
| Aug 8, 2024 | 1.08 | 1.14 | 1.03 | 1.11 | 1.11 | 3.74% | 416,553 |
| Aug 7, 2024 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -7.76% | 486,175 |
| Aug 6, 2024 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 3.57% | 406,556 |
| Aug 5, 2024 | 1.12 | 1.16 | 1.06 | 1.12 | 1.12 | -3.45% | 450,467 |
| Aug 2, 2024 | 1.19 | 1.22 | 1.13 | 1.16 | 1.16 | -2.52% | 507,032 |
| Aug 1, 2024 | 1.23 | 1.27 | 1.15 | 1.19 | 1.19 | -3.25% | 596,396 |
| Jul 31, 2024 | 1.23 | 1.27 | 1.11 | 1.23 | 1.23 | 6.03% | 1,651,082 |
| Jul 30, 2024 | 1.20 | 1.29 | 1.15 | 1.16 | 1.16 | -7.20% | 1,041,392 |
| Jul 29, 2024 | 1.30 | 1.30 | 1.16 | 1.25 | 1.25 | -2.34% | 938,682 |
| Jul 26, 2024 | 1.33 | 1.39 | 1.25 | 1.28 | 1.28 | -5.19% | 936,921 |
| Jul 25, 2024 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | -4.26% | 1,404,064 |
| Jul 24, 2024 | 1.59 | 1.67 | 1.40 | 1.41 | 1.41 | -19.89% | 2,834,763 |
| Jul 23, 2024 | 1.46 | 2.28 | 1.32 | 1.76 | 1.76 | -58.78% | 15,468,762 |
| Jul 22, 2024 | 4.18 | 4.43 | 3.98 | 4.27 | 4.27 | 0.23% | 1,014,007 |
| Jul 19, 2024 | 4.03 | 4.26 | 3.96 | 4.26 | 4.26 | 5.71% | 494,097 |
| Jul 18, 2024 | 4.00 | 4.32 | 3.94 | 4.03 | 4.03 | -1.95% | 879,357 |
| Jul 17, 2024 | 4.18 | 4.28 | 4.04 | 4.11 | 4.11 | -1.44% | 524,287 |
| Jul 16, 2024 | 4.05 | 4.23 | 4.00 | 4.17 | 4.17 | 2.96% | 338,045 |
| Jul 15, 2024 | 4.07 | 4.16 | 3.93 | 4.05 | 4.05 | -0.49% | 395,280 |
| Jul 12, 2024 | 4.12 | 4.23 | 4.03 | 4.07 | 4.07 | -0.49% | 335,362 |
| Jul 11, 2024 | 4.08 | 4.12 | 3.93 | 4.09 | 4.09 | 0.99% | 319,494 |
| Jul 10, 2024 | 4.12 | 4.37 | 3.95 | 4.05 | 4.05 | -2.41% | 714,178 |
| Jul 9, 2024 | 3.90 | 4.18 | 3.82 | 4.15 | 4.15 | 4.27% | 693,338 |
| Jul 8, 2024 | 3.67 | 4.00 | 3.61 | 3.98 | 3.98 | 10.86% | 834,825 |
| Jul 5, 2024 | 3.50 | 3.68 | 3.49 | 3.59 | 3.59 | 2.57% | 346,675 |
| Jul 3, 2024 | 3.45 | 3.53 | 3.40 | 3.50 | 3.50 | 2.64% | 244,117 |
| Jul 2, 2024 | 3.45 | 3.60 | 3.40 | 3.41 | 3.41 | -2.01% | 427,846 |
| Jul 1, 2024 | 3.56 | 3.68 | 3.44 | 3.48 | 3.48 | -2.79% | 379,784 |
| Jun 28, 2024 | 3.59 | 3.72 | 3.54 | 3.58 | 3.58 | -1.10% | 263,064 |
| Jun 27, 2024 | 3.77 | 3.91 | 3.60 | 3.62 | 3.62 | -6.22% | 707,369 |
| Jun 26, 2024 | 3.72 | 3.88 | 3.72 | 3.86 | 3.86 | 1.31% | 290,929 |
| Jun 25, 2024 | 3.80 | 3.84 | 3.58 | 3.81 | 3.81 | 0.53% | 476,973 |
| Jun 24, 2024 | 3.95 | 4.06 | 3.71 | 3.79 | 3.79 | -3.32% | 408,708 |
| Jun 21, 2024 | 4.00 | 4.21 | 3.91 | 3.92 | 3.92 | -1.51% | 503,202 |
| Jun 20, 2024 | 3.90 | 4.17 | 3.82 | 3.98 | 3.98 | 1.79% | 488,749 |
| Jun 18, 2024 | 3.74 | 3.95 | 3.72 | 3.91 | 3.91 | 3.44% | 403,343 |
| Jun 17, 2024 | 4.07 | 4.29 | 3.71 | 3.78 | 3.78 | -6.67% | 788,814 |
| Jun 14, 2024 | 3.69 | 4.09 | 3.61 | 4.05 | 4.05 | 9.16% | 569,901 |
| Jun 13, 2024 | 3.67 | 3.75 | 3.55 | 3.71 | 3.71 | 0.54% | 306,331 |
| Jun 12, 2024 | 3.68 | 3.87 | 3.20 | 3.69 | 3.69 | 1.93% | 1,611,621 |
| Jun 11, 2024 | 3.91 | 3.96 | 3.58 | 3.62 | 3.62 | -8.35% | 428,171 |
| Jun 10, 2024 | 3.59 | 4.10 | 3.58 | 3.95 | 3.95 | 9.42% | 789,103 |
| Jun 7, 2024 | 3.78 | 3.80 | 3.40 | 3.61 | 3.61 | -5.25% | 864,279 |
| Jun 6, 2024 | 3.89 | 3.97 | 3.75 | 3.81 | 3.81 | -2.93% | 734,589 |
| Jun 5, 2024 | 3.95 | 4.04 | 3.64 | 3.93 | 3.93 | -0.38% | 933,170 |
| Jun 4, 2024 | 4.15 | 4.15 | 3.88 | 3.94 | 3.94 | -5.97% | 559,102 |