Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
4.760
-0.240 (-4.80%)
At close: Mar 31, 2025, 4:00 PM
4.829
+0.069 (1.46%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Jaguar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 21.20 | 21.25 | 19.52 | 20.53 | 20.53 | -3.41% | 6,285 |
| Feb 7, 2025 | 20.71 | 22.00 | 20.54 | 21.25 | 21.25 | 0.65% | 8,301 |
| Feb 6, 2025 | 21.33 | 21.75 | 20.56 | 21.11 | 21.11 | -0.99% | 16,447 |
| Feb 5, 2025 | 22.00 | 22.00 | 20.99 | 21.33 | 21.33 | -5.12% | 13,472 |
| Feb 4, 2025 | 21.75 | 22.48 | 20.75 | 22.48 | 22.48 | 7.02% | 7,548 |
| Feb 3, 2025 | 22.54 | 22.54 | 20.75 | 21.00 | 21.00 | -5.02% | 8,874 |
| Jan 31, 2025 | 22.50 | 22.75 | 21.00 | 22.11 | 22.11 | -1.73% | 9,102 |
| Jan 30, 2025 | 22.48 | 22.96 | 21.75 | 22.50 | 22.50 | 1.12% | 6,172 |
| Jan 29, 2025 | 24.25 | 24.25 | 21.72 | 22.25 | 22.25 | -5.12% | 11,348 |
| Jan 28, 2025 | 23.00 | 23.50 | 21.25 | 23.45 | 23.45 | 5.39% | 10,982 |
| Jan 27, 2025 | 21.48 | 23.25 | 21.48 | 22.25 | 22.25 | 3.61% | 14,706 |
| Jan 24, 2025 | 21.00 | 22.50 | 20.75 | 21.48 | 21.48 | 4.37% | 16,548 |
| Jan 23, 2025 | 21.00 | 21.15 | 19.47 | 20.58 | 20.58 | -1.02% | 14,110 |
| Jan 22, 2025 | 21.34 | 22.25 | 20.25 | 20.79 | 20.79 | -1.06% | 10,112 |
| Jan 21, 2025 | 21.75 | 22.50 | 20.75 | 21.01 | 21.01 | -0.55% | 11,733 |
| Jan 17, 2025 | 21.38 | 22.20 | 21.13 | 21.13 | 21.13 | -1.69% | 14,405 |