JAGX - Jaguar Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.96000.96000.74000.74050.74052,417,168
Nov 13, 20191.01001.15000.95001.04001.04003,025,100
Nov 12, 20190.83001.22000.83000.99300.993010,038,000
Nov 11, 20190.74500.80000.70000.79000.7900479,300
Nov 08, 20190.74600.79000.69300.73800.7380286,200
Nov 07, 20190.76500.80000.73000.74000.7400159,500
Nov 06, 20190.80000.80000.72000.76800.7680172,900
Nov 05, 20190.75200.82000.74000.80000.8000212,400
Nov 04, 20190.73100.80000.72000.78500.7850197,200
Nov 01, 20190.74000.76000.71500.73200.7320191,700
Oct 31, 20190.79800.79800.71000.74000.7400401,300
Oct 30, 20190.70000.87000.68000.81000.81001,603,800
Oct 29, 20190.68800.70000.66000.67400.6740124,300
Oct 28, 20190.70000.70000.66000.68200.6820236,400
Oct 25, 20190.72000.72000.68000.70000.7000272,300
Oct 24, 20190.71100.73400.69000.71700.7170156,700
Oct 23, 20190.72500.74000.70100.71100.7110174,000
Oct 22, 20190.80000.80000.73000.73300.7330451,500
Oct 21, 20190.81300.81300.70100.72500.7250383,100
Oct 18, 20190.73700.81000.72100.79000.7900438,000
Oct 17, 20190.73000.75000.71500.73200.7320243,000
Oct 16, 20190.70800.78000.69900.72500.7250463,000
Oct 15, 20190.68200.75000.66000.70900.7090561,200
Oct 14, 20190.70000.71000.64100.68100.6810477,400
Oct 11, 20190.75000.77000.70000.70300.7030905,800
Oct 10, 20190.81000.83000.73000.75300.7530426,900
Oct 09, 20190.88000.88000.76100.78500.7850678,300
Oct 08, 20190.89000.89000.83000.85000.8500421,900
Oct 07, 20190.98000.98800.83000.84000.84001,428,200
Oct 04, 20191.03001.03400.98000.98900.9890704,200
Oct 03, 20190.99001.13000.95101.04001.04002,900,300
Oct 02, 20191.23001.34001.20001.32001.3200890,600
Oct 01, 20191.29001.38001.22001.22001.2200585,600
Sep 30, 20191.20001.34001.14001.31001.3100749,100
Sep 27, 20191.21001.27001.10001.19001.1900787,100
Sep 26, 20191.26001.30001.20001.24001.2400462,300
Sep 25, 20191.32001.36001.24001.28001.28001,128,500
Sep 24, 20191.43001.58001.42001.49001.49002,436,000
Sep 23, 20191.47001.49001.36001.40001.4000661,400
Sep 20, 20191.38001.45001.31001.44001.4400533,700
Sep 19, 20191.51001.53001.35001.41001.4100616,300
Sep 18, 20191.59001.59401.41001.46001.46001,149,800
Sep 17, 20191.46001.60001.45001.59001.59002,278,400
Sep 16, 20191.38001.48501.31101.43001.43001,496,900
Sep 13, 20191.34001.40001.26001.33001.33001,174,900
Sep 12, 20191.20001.49001.18001.33001.33008,097,500
Sep 11, 20191.10001.12001.09001.10001.1000556,300
Sep 10, 20191.12001.13001.09001.10001.1000620,700
Sep 09, 20191.14001.14001.05001.13001.1300705,100
Sep 06, 20191.19001.19001.13001.13001.1300636,500
Sep 05, 20191.17001.21001.14001.20001.2000439,400
Sep 04, 20191.15001.17001.13001.17001.1700277,800
Sep 03, 20191.16001.18001.12001.15001.1500208,200
Aug 30, 20191.17001.18401.12001.16001.1600321,500
Aug 29, 20191.21001.21001.15001.18001.1800289,900
Aug 28, 20191.20001.25001.16001.20001.2000380,300
Aug 27, 20191.13001.25001.11201.21501.21501,710,100
Aug 26, 20191.10001.15001.06001.14001.1400438,800
Aug 23, 20191.17001.17001.08001.10001.1000700,300
Aug 22, 20191.21001.25001.12001.18001.18001,074,100
Aug 21, 20191.49001.56001.18001.28001.280011,916,400
Aug 20, 20191.11001.20001.08001.15001.15002,323,600
Aug 19, 20191.29001.45001.08001.15001.15003,815,200
Aug 16, 20191.22001.27001.00001.11001.1100855,900
Aug 15, 20191.45001.47001.11001.21001.2100961,200
Aug 14, 20191.65001.65501.49001.52001.5200594,700
Aug 13, 20191.51001.64001.48001.59001.5900511,000
Aug 12, 20191.58001.59001.48001.52001.5200476,600
Aug 09, 20191.62001.62001.48001.54001.5400666,800
Aug 08, 20191.72001.79001.55001.60001.6000618,000
Aug 07, 20191.59001.69001.53001.66001.6600482,000
Aug 06, 20191.61001.65001.52001.59001.5900316,200
Aug 05, 20191.60001.71001.50001.65001.6500211,200
Aug 02, 20191.70001.73001.61001.61001.6100216,900
Aug 01, 20191.71001.73001.56501.61001.6100343,100
Jul 31, 20191.70001.76001.70001.72001.7200248,700
Jul 30, 20191.75001.77001.70001.75001.7500235,300
Jul 29, 20191.78001.96001.71001.76001.7600405,800
Jul 26, 20191.83001.86001.70001.74001.7400458,700
Jul 25, 20191.80001.82601.71001.71001.7100213,300
Jul 24, 20191.76001.85001.72001.76001.7600216,600
Jul 23, 20191.92001.94001.55001.73001.7300632,600
Jul 22, 20192.00002.00501.85001.92001.9200415,300
Jul 19, 20191.93002.26001.85001.96001.96001,821,000
Jul 18, 20192.69002.85002.50002.59002.5900928,600
Jul 17, 20192.68003.85002.54002.79002.79001,591,800
Jul 16, 20192.77002.80002.55102.70002.7000371,200
Jul 15, 20192.86003.10002.52002.82002.8200670,100
Jul 12, 20193.34003.34003.16003.20003.2000377,500
Jul 11, 20193.51003.65003.35003.41003.4100939,800
Jul 10, 20193.55003.61003.20003.32003.3200451,900
Jul 09, 20193.57003.63003.40203.50003.5000171,300
Jul 08, 20193.56003.80003.53003.61003.6100458,700
Jul 05, 20194.50004.50004.13004.19004.1900236,400
Jul 03, 20194.62004.62004.28004.42004.4200179,900
Jul 02, 20194.80004.84004.55004.55004.5500154,600
Jul 01, 20194.85004.89804.74204.84004.8400142,300
Jun 28, 20194.81004.95004.37004.70004.7000214,300
Jun 27, 20194.71005.20004.66004.76004.7600403,800
Jun 26, 20194.85005.01004.68004.84004.8400324,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...