Jaguar Health Inc (JAGX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.78512396694 | 1.21 | 1.271 | 1.05 | 300237 | 1.09346262 | CS |
| 4 | -0.01 | -0.869565217391 | 1.15 | 1.271 | 1.05 | 233003 | 1.12299861 | CS |
| 12 | -2.31 | -66.9565217391 | 3.45 | 4.43 | 0.9501 | 767812 | 1.84933776 | CS |
| 26 | -3.396 | -74.8677248677 | 4.536 | 21.6 | 0.9501 | 23957048 | 10.95727389 | CS |
| 52 | -16.254 | -93.4460158675 | 17.394 | 31.74 | 0.9501 | 22320877 | 9.55999034 | CS |
| 156 | -10123.86 | -99.9887407407 | 10125 | 11970 | 0.9501 | 9699435 | 432.70100651 | CS |
| 260 | -5938.86 | -99.9808080808 | 5940 | 20113.2 | 0.9501 | 10490395 | 3392.87097489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.09 | 207401 |
| 1727217300 | 1.09 | 0.01 | 0.93 | 1.11 | 1.11 | 1.08 | 124414 |
| 1727130900 | 1.08 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 120681 |
| 1726871700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.06 | 304830 |
| 1726785300 | 1.11 | 0.01 | 0.91 | 1.15 | 1.18 | 1.05 | 298884 |
| 1726698900 | 1.1 | -0.1 | -8.33 | 1.21 | 1.271 | 1.1 | 652377 |
| 1726612500 | 1.2 | 0.1 | 9.09 | 1.1 | 1.22 | 1.09 | 618822 |
| 1726526100 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 74003 |
| 1726266900 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.07 | 194848 |
| 1726180500 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 1.11 | 118635 |
| 1726094100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1380999 | 1.1099 | 251026 |
| 1726007700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.0909 | 135163 |
| 1725921300 | 1.1299999 | 0.02 | 1.80 | 1.15 | 1.155 | 1.11 | 139808 |
| 1725662100 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.1 | 61570 |
| 1725575700 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.1 | 85237 |
| 1725489300 | 1.12 | 0 | 0.00 | 1.11 | 1.18 | 1.11 | 350222 |
| 1725402900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.1 | 144807 |
| 1725057300 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 172840 |
| 1724970900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.11 | 151574 |
| 1724884500 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.1695 | 1.1 | 427308 |
| 1724798100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.1399999 | 246880 |
| 1724711700 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.16 | 244994 |
| 1724452500 | 1.17 | -0.06 | -4.88 | 1.23 | 1.23 | 1.16 | 219230 |
| 1724366100 | 1.23 | 0.07 | 6.03 | 1.19 | 1.23 | 1.18 | 396143 |
| 1724279700 | 1.16 | -0.02 | -1.69 | 1.22 | 1.24 | 1.15 | 311305 |
| 1724193300 | 1.18 | -0.06 | -4.84 | 1.22 | 1.25 | 1.1399999 | 486382 |
| 1724106900 | 1.24 | -0.03 | -2.36 | 1.3 | 1.31 | 1.23 | 494737 |
| 1723847700 | 1.27 | 0.09 | 7.63 | 1.2 | 1.271 | 1.17 | 705979 |
| 1723761300 | 1.18 | 0.11 | 10.28 | 1.07 | 1.2 | 1.05 | 608120 |
| 1723674900 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.02 | 447605 |
| 1723588500 | 1.07 | -0.13 | -10.83 | 1.12 | 1.18 | 0.9501 | 962099 |
| 1723502100 | 1.2 | 0.1 | 9.09 | 1.2 | 1.29 | 1.15 | 881658 |
| 1723242900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.1 | 100577 |
| 1723156500 | 1.11 | 0.04 | 3.74 | 1.08 | 1.1399999 | 1.03 | 415349 |
| 1723070100 | 1.07 | -0.09 | -7.76 | 1.19 | 1.19 | 1.07 | 482183 |
| 1722983700 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.18 | 1.1 | 402813 |
| 1722897300 | 1.12 | -0.04 | -3.45 | 1.12 | 1.16 | 1.06 | 450112 |
| 1722638100 | 1.16 | -0.03 | -2.52 | 1.19 | 1.22 | 1.1299999 | 505617 |
| 1722551700 | 1.19 | -0.04 | -3.25 | 1.23 | 1.27 | 1.15 | 593135 |
| 1722465300 | 1.23 | 0.07 | 6.03 | 1.23 | 1.27 | 1.11 | 1649715 |
| 1722378900 | 1.16 | -0.09 | -7.20 | 1.2 | 1.285 | 1.15 | 1027255 |
| 1722292500 | 1.25 | -0.03 | -2.34 | 1.3 | 1.3 | 1.1624 | 932607 |
| 1722033300 | 1.28 | -0.07 | -5.19 | 1.33 | 1.3899999 | 1.25 | 929374 |
| 1721946900 | 1.35 | -0.06 | -4.26 | 1.4 | 1.4001999 | 1.26 | 1398878 |
| 1721860500 | 1.41 | -0.35 | -19.89 | 1.59 | 1.67 | 1.4 | 2822321 |
| 1721774100 | 1.76 | -2.51 | -58.78 | 1.48 | 2.2799999 | 1.32 | 15389227 |
| 1721687700 | 4.2699999 | 0.01 | 0.23 | 4.18 | 4.43 | 3.98 | 972929 |
| 1721428500 | 4.26 | 0.23 | 5.71 | 4.03 | 4.26 | 3.96 | 482065 |
| 1721342100 | 4.03 | -0.08 | -1.95 | 4 | 4.32 | 3.94 | 875834 |
| 1721255700 | 4.11 | -0.06 | -1.44 | 4.18 | 4.28 | 4.04 | 515746 |
| 1721169300 | 4.17 | 0.12 | 2.96 | 4.05 | 4.23 | 4.0001 | 331031 |
| 1721082900 | 4.05 | -0.02 | -0.49 | 4.07 | 4.16 | 3.93 | 394956 |
| 1720823700 | 4.07 | -0.02 | -0.49 | 4.12 | 4.2265 | 4.03 | 315541 |
| 1720737300 | 4.09 | 0.04 | 0.99 | 4.08 | 4.12 | 3.93 | 318477 |
| 1720650900 | 4.05 | -0.1 | -2.41 | 4.12 | 4.37 | 3.945 | 711509 |
| 1720564500 | 4.15 | 0.17 | 4.27 | 3.9 | 4.18 | 3.82 | 661278 |
| 1720478100 | 3.98 | 0.39 | 10.86 | 3.67 | 4 | 3.61 | 831984 |
| 1720218900 | 3.59 | 0.09 | 2.57 | 3.5 | 3.68 | 3.4896 | 346256 |
| 1720040640 | 3.5 | 0.09 | 2.64 | 3.45 | 3.53 | 3.4 | 244117 |
| 1719959700 | 3.41 | -0.07 | -2.01 | 3.49 | 3.6 | 3.4 | 426597 |
| 1719873300 | 3.48 | -0.14 | -3.87 | 3.56 | 3.68 | 3.44 | 375219 |
| 1719614100 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1719527700 | 3.62 | -0.24 | -6.22 | 3.77 | 3.91 | 3.6 | 702893 |
| 1719441300 | 3.86 | 0.05 | 1.31 | 3.72 | 3.88 | 3.72 | 290317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
