U.S. markets closed

Jaguar Health, Inc. (JAGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.2100+0.0009 (+0.43%)
At close: 1:00PM EST

0.2138 0.00 (1.81%)
After hours: 4:26PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.21500.21550.20800.21000.21003,467,448
Nov 25, 20200.21400.22800.20800.20900.209011,777,200
Nov 24, 20200.21900.22100.20600.21300.21309,805,400
Nov 23, 20200.21300.22300.20600.21200.212014,217,200
Nov 20, 20200.22200.22200.20000.20600.206014,863,800
Nov 19, 20200.21600.23000.20700.22300.223016,406,000
Nov 18, 20200.19300.21500.19000.20800.208014,364,000
Nov 17, 20200.19700.19900.18900.19000.19005,043,400
Nov 16, 20200.20000.20000.18500.19500.19507,315,300
Nov 13, 20200.20600.21000.20000.20200.20203,757,400
Nov 12, 20200.20600.21800.20100.20800.20803,691,000
Nov 11, 20200.21300.22500.20200.21200.21209,119,200
Nov 10, 20200.20000.21400.19000.20100.20107,022,900
Nov 09, 20200.20500.20500.19300.19700.19703,991,400
Nov 06, 20200.20500.20600.20000.20600.20601,496,400
Nov 05, 20200.20400.20800.19300.20100.20103,095,000
Nov 04, 20200.20000.21800.19300.19600.19604,424,100
Nov 03, 20200.19300.20200.19000.20000.20002,370,400
Nov 02, 20200.20300.20500.19000.19200.19202,863,700
Oct 30, 20200.21900.21900.19500.19900.19903,262,600
Oct 29, 20200.23200.23300.21500.21800.21803,666,600
Oct 28, 20200.23000.23000.20500.21200.21205,325,500
Oct 27, 20200.25900.25900.22000.23400.23406,869,300
Oct 26, 20200.26100.26300.25100.25600.25602,275,900
Oct 23, 20200.27000.27900.26000.26400.26402,113,200
Oct 22, 20200.29000.29000.25100.26800.26807,805,500
Oct 21, 20200.30000.30100.28600.29000.29002,616,000
Oct 20, 20200.30800.31100.29700.30000.30002,525,800
Oct 19, 20200.30000.31000.29700.30700.30702,185,800
Oct 16, 20200.30500.31000.30000.30300.30301,899,800
Oct 15, 20200.30700.30900.29000.30700.30703,306,000
Oct 14, 20200.31000.31500.30300.30600.30602,800,000
Oct 13, 20200.31500.31900.30300.31500.31504,088,100
Oct 12, 20200.32500.32500.31300.31600.31602,318,800
Oct 09, 20200.33400.34000.31600.32200.32202,922,300
Oct 08, 20200.33600.34000.32000.33300.33304,730,500
Oct 07, 20200.33700.34700.30800.31700.317011,921,900
Oct 06, 20200.34000.40700.31000.32800.328050,825,400
Oct 05, 20200.30000.31500.29200.31000.31005,282,400
Oct 02, 20200.30000.30400.29100.30000.30002,486,100
Oct 01, 20200.31900.32000.29000.30300.30309,048,800
Sep 30, 20200.29400.30000.28400.29000.29002,843,700
Sep 29, 20200.31000.31500.29000.29700.29703,066,800
Sep 28, 20200.31900.31900.30200.30600.30602,380,800
Sep 25, 20200.30000.33600.30000.31200.31207,642,200
Sep 24, 20200.30500.31000.28500.29600.29605,170,200
Sep 23, 20200.34700.34700.31100.32200.32201,719,800
Sep 22, 20200.36400.36400.34500.34500.34501,133,000
Sep 21, 20200.37100.37100.35800.36000.36001,016,900
Sep 18, 20200.36100.37900.35700.35800.35801,169,200
Sep 17, 20200.36500.38000.36300.37100.37101,553,700
Sep 16, 20200.38200.39500.36100.38100.38102,524,900
Sep 15, 20200.37700.39500.37400.38200.38201,875,700
Sep 14, 20200.38800.40600.37500.39000.39003,061,300
Sep 11, 20200.36000.40600.35200.40600.40607,889,600
Sep 10, 20200.52400.54800.37000.38000.380054,510,500
Sep 09, 20200.34000.38000.33600.35000.35006,268,900
Sep 08, 20200.31200.35800.30300.34300.34303,017,100
Sep 04, 20200.33300.34000.30000.31500.31504,197,300
Sep 03, 20200.36500.37400.33000.34500.34503,587,200
Sep 02, 20200.38700.39900.35900.36700.36704,012,300
Sep 01, 20200.39500.41500.37300.38400.38402,004,000
Aug 31, 20200.38400.42300.38000.40000.40004,732,500
Aug 28, 20200.38200.39700.38000.39300.39301,997,500
Aug 27, 20200.41700.41800.37300.39600.39604,438,000
Aug 26, 20200.42800.44700.40800.41800.41802,045,100
Aug 25, 20200.39300.46000.39000.42800.42805,110,600
Aug 24, 20200.41400.42000.38200.39300.39305,560,300
Aug 21, 20200.48000.48500.43500.44700.44706,230,500
Aug 20, 20200.51600.51800.48000.49900.49903,660,400
Aug 19, 20200.53000.54500.51500.52000.52003,869,100
Aug 18, 20200.55000.56500.51000.54100.54106,147,100
Aug 17, 20200.53200.53900.51000.53000.53004,896,300
Aug 14, 20200.54000.55000.50000.50300.50309,558,300
Aug 13, 20200.58000.61000.52700.55300.553014,798,300
Aug 12, 20200.73000.75000.62200.63900.63906,282,800
Aug 11, 20200.83000.83000.71000.72900.72905,327,700
Aug 10, 20200.75000.83000.75000.80000.80005,826,100
Aug 07, 20200.79300.80000.73500.74500.74503,254,500
Aug 06, 20200.76000.84900.75200.77400.774016,437,000
Aug 05, 20200.68000.74400.67000.73500.73505,948,100
Aug 04, 20200.68200.69000.66500.68000.68001,646,700
Aug 03, 20200.64500.68200.64000.68000.68002,611,200
Jul 31, 20200.66000.68000.64300.65400.65402,865,700
Jul 30, 20200.66000.70200.62100.67000.67004,771,500
Jul 29, 20200.68000.69000.65000.67800.67803,712,500
Jul 28, 20200.70100.70400.66300.68500.68503,193,100
Jul 27, 20200.71000.76500.67500.69900.69908,611,500
Jul 24, 20200.67000.70800.64000.69800.69805,409,400
Jul 23, 20200.71000.72900.63500.67400.674011,578,600
Jul 22, 20200.70000.77000.69000.73900.739011,611,300
Jul 21, 20200.76000.76000.68000.71700.71704,215,800
Jul 20, 20200.72900.78000.68900.76000.76007,819,300
Jul 17, 20200.70100.70500.67000.68900.68902,896,900
Jul 16, 20200.65200.71000.63100.69600.69605,055,800
Jul 15, 20200.58100.66900.58000.66100.66104,792,100
Jul 14, 20200.63500.65000.56000.62700.62704,555,100
Jul 13, 20200.72000.75000.64300.65700.65706,917,800
Jul 10, 20200.64000.82000.60000.69500.695023,747,400
Jul 09, 20200.57300.66800.54200.65200.652015,211,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...