Skip to main content
Jaguar Health, Inc. (JAGX)
NASDAQ: JAGX · Real-Time Price · USD
0.884
-0.016 (-1.73%)
At close: Jan 31, 2025, 4:00 PM
0.894
+0.010 (1.10%)
After-hours: Jan 31, 2025, 5:06 PM EST

Jaguar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.900.910.840.880.88-1.73%227,557
Jan 30, 20250.900.920.870.900.901.12%154,323
Jan 29, 20250.970.970.870.890.89-5.12%283,700
Jan 28, 20250.920.940.850.940.945.39%274,552
Jan 27, 20250.860.930.860.890.893.61%367,673
Jan 24, 20250.840.900.830.860.864.37%413,706
Jan 23, 20250.840.850.780.820.82-1.02%352,755
Jan 22, 20250.850.890.810.830.83-1.06%252,824
Jan 21, 20250.870.900.830.840.84-0.56%293,333
Jan 17, 20250.860.890.850.850.85-1.69%360,137
Jan 16, 20250.900.920.850.860.86-0.61%261,592
Jan 15, 20250.900.930.840.860.86-3.45%600,545
Jan 14, 20250.930.980.880.900.90-3.28%317,571
Jan 13, 20251.001.040.900.930.93-7.38%893,663
Jan 10, 20251.071.081.001.001.00-8.26%379,160
Jan 8, 20251.181.211.061.091.09-7.63%426,130
Jan 7, 20251.271.281.161.181.18-7.81%665,219
Jan 6, 20251.171.331.151.281.2811.30%1,246,674
Jan 3, 20251.111.181.091.151.155.50%745,568
Jan 2, 20251.051.121.011.091.097.92%1,020,643
Dec 31, 20241.021.030.971.011.01-0.98%225,551
Dec 30, 20241.021.071.011.021.02-0.97%433,481
Dec 27, 20241.051.101.001.031.03-2.83%351,280
Dec 26, 20241.011.080.981.061.062.91%374,690
Dec 24, 20241.001.070.961.031.035.45%565,105
Dec 23, 20240.970.990.930.980.985.54%453,144
Dec 20, 20240.900.980.880.930.936.00%529,161
Dec 19, 20240.870.890.850.870.871.52%343,276
Dec 18, 20240.950.950.850.860.86-8.51%657,421
Dec 17, 20240.910.970.890.940.942.62%865,675
Dec 16, 20240.970.990.840.920.92-5.50%689,577
Dec 13, 20241.011.020.960.970.97-0.59%751,435
Dec 12, 20241.141.150.950.980.98-23.82%1,683,849
Dec 11, 20241.011.291.001.281.2829.27%2,206,061
Dec 10, 20241.011.010.970.990.99-1.96%207,491
Dec 9, 20240.991.020.961.011.015.65%368,660
Dec 6, 20240.991.000.940.960.96-3.31%471,179
Dec 5, 20241.001.030.960.990.990.90%594,834
Dec 4, 20241.021.020.970.980.98-2.98%196,642
Dec 3, 20241.021.020.991.011.01-0.98%129,964
Dec 2, 20241.021.040.981.021.02-1.92%272,603
Nov 29, 20241.031.051.001.041.044.51%143,206
Nov 27, 20241.041.050.971.001.00-0.49%120,476
Nov 26, 20241.021.040.991.001.00-2.91%79,104
Nov 25, 20241.041.071.011.031.03-0.96%186,616
Nov 22, 20240.991.050.961.041.045.62%279,329
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