Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health, Inc. - Common Stock (NQ:JAGX)

4.400 -0.220 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.620 4.620 4.260 4.400 85,891 -0.22(-4.76%)
May 29, 2025 4.550 4.900 4.440 4.620 95,110 +0.10(+2.21%)
May 28, 2025 4.400 4.550 4.309 4.520 50,954 +0.11(+2.49%)
May 27, 2025 4.650 4.650 4.270 4.410 69,029 -0.08(-1.78%)
May 23, 2025 4.520 4.670 4.293 4.490 61,934 -0.04(-0.88%)
May 22, 2025 4.330 4.650 4.260 4.530 70,569 +0.27(+6.34%)
May 21, 2025 5.300 5.330 4.110 4.260 450,473 -1.58(-27.05%)
May 20, 2025 5.800 6.050 5.560 5.840 116,284 +0.08(+1.39%)
May 19, 2025 5.900 6.900 5.650 5.760 226,962 -0.12(-2.04%)
May 16, 2025 5.560 6.390 5.500 5.880 122,343 +0.38(+6.91%)
May 15, 2025 6.450 6.450 5.300 5.500 113,530 -0.67(-10.86%)
May 14, 2025 6.690 6.810 5.940 6.170 55,775 -0.43(-6.52%)
May 13, 2025 8.110 8.110 6.521 6.600 75,014 -1.17(-15.06%)
May 12, 2025 8.510 8.932 7.550 7.770 125,917 -0.74(-8.70%)
May 09, 2025 9.360 9.360 8.342 8.510 72,263 -0.19(-2.13%)
May 08, 2025 9.350 10.52 8.580 8.695 81,114 -2.30(-20.95%)
May 07, 2025 10.83 11.31 10.61 11.00 62,188 +0.09(+0.82%)
May 06, 2025 11.75 12.09 10.62 10.91 87,519 -0.83(-7.07%)
May 05, 2025 12.55 12.84 11.15 11.74 105,638 -1.24(-9.55%)
May 02, 2025 12.00 13.20 11.84 12.98 67,150 +1.11(+9.35%)
May 01, 2025 11.91 12.74 11.29 11.87 108,117 -0.37(-3.02%)
Apr 30, 2025 12.40 13.25 10.41 12.24 225,527 +0.25(+2.09%)
Apr 29, 2025 11.58 13.12 10.59 11.99 347,355 +1.32(+12.37%)
Apr 28, 2025 10.98 11.20 9.700 10.67 201,152 -0.24(-2.20%)
Apr 25, 2025 8.220 15.48 8.220 10.91 2,979,568 +2.85(+35.36%)
Apr 24, 2025 6.780 8.607 6.780 8.060 59,584 +1.39(+20.84%)
Apr 23, 2025 6.210 6.850 6.210 6.670 88,230 +0.57(+9.34%)
Apr 22, 2025 5.850 6.100 5.660 6.100 33,832 +0.47(+8.35%)
Apr 21, 2025 5.600 5.740 5.520 5.630 15,768 +0.12(+2.18%)
Apr 17, 2025 5.460 5.620 5.297 5.510 10,354 -0.10(-1.81%)
Apr 16, 2025 5.280 5.700 5.100 5.611 172,778 +0.50(+9.81%)
Apr 15, 2025 5.100 5.990 5.000 5.110 36,392 -0.10(-1.92%)
Apr 14, 2025 5.770 6.125 5.110 5.210 144,544 -0.36(-6.46%)
Apr 11, 2025 5.000 5.610 4.890 5.570 42,131 +0.45(+8.79%)
Apr 10, 2025 4.860 7.550 4.610 5.120 427,953 +0.08(+1.49%)
Apr 09, 2025 4.840 5.140 4.511 5.045 27,725 +0.33(+6.89%)
Apr 08, 2025 4.980 5.250 4.500 4.720 40,899 -0.07(-1.46%)
Apr 07, 2025 4.120 4.790 4.020 4.790 36,711 +0.42(+9.61%)
Apr 04, 2025 4.480 4.570 4.290 4.370 29,569 -0.18(-3.96%)
Apr 03, 2025 4.420 4.610 4.400 4.550 30,288 -0.12(-2.57%)
Apr 02, 2025 4.630 4.698 4.400 4.670 42,090 -0.09(-1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.