Jaguar Health Inc (JAGX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -8.33333333333 | 3.72 | 3.91 | 3.4 | 410839 | 3.57968897 | CS |
| 4 | -0.54 | -13.6708860759 | 3.95 | 4.2899 | 3.2 | 587855 | 3.77090266 | CS |
| 12 | -3.7834 | -52.595434704 | 7.1934 | 21.6 | 3.2 | 42702272 | 12.23484047 | CS |
| 26 | -5.62 | -62.2369878184 | 9.03 | 21.6 | 3.072 | 40667685 | 8.87418819 | CS |
| 52 | -28.39 | -89.2767295597 | 31.8 | 41.76 | 3.072 | 22069121 | 9.75978076 | CS |
| 156 | -6836.59 | -99.9501461988 | 6840 | 13680 | 3.072 | 9858231 | 625.57162426 | CS |
| 260 | -20786.59 | -99.9835978836 | 20790 | 20790 | 3.072 | 10672025 | 3750.3603801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719354900 | 3.81 | 0.02 | 0.53 | 3.83 | 3.84 | 3.58 | 476731 |
| 1719268500 | 3.79 | -0.13 | -3.32 | 3.95 | 4.0599999 | 3.71 | 406498 |
| 1719009300 | 3.92 | -0.06 | -1.51 | 4 | 4.21 | 3.91 | 493523 |
| 1718922900 | 3.98 | 0.07 | 1.79 | 3.9 | 4.17 | 3.82 | 487312 |
| 1718750100 | 3.91 | 0.13 | 3.44 | 3.74 | 3.95 | 3.72 | 401224 |
| 1718663700 | 3.78 | -0.27 | -6.67 | 4.07 | 4.2899 | 3.71 | 785330 |
| 1718404500 | 4.05 | 0.34 | 9.16 | 3.69 | 4.09 | 3.6101 | 561749 |
| 1718318100 | 3.71 | 0.02 | 0.54 | 3.67 | 3.75 | 3.55 | 303506 |
| 1718231700 | 3.69 | 0.07 | 1.93 | 3.68 | 3.87 | 3.2 | 1609476 |
| 1718145300 | 3.62 | -0.33 | -8.35 | 3.91 | 3.96 | 3.58 | 423779 |
| 1718058900 | 3.95 | 0.34 | 9.42 | 3.59 | 4.1 | 3.58 | 786753 |
| 1717799700 | 3.61 | -0.2 | -5.25 | 3.8 | 3.8 | 3.4 | 858272 |
| 1717713300 | 3.81 | -0.12 | -2.93 | 3.93 | 3.97 | 3.75 | 723355 |
| 1717626900 | 3.925 | -0.02 | -0.38 | 3.95 | 4.04 | 3.635 | 929040 |
| 1717540500 | 3.94 | -0.25 | -5.97 | 4.15 | 4.15 | 3.88 | 553964 |
| 1717454100 | 4.19 | -0.03 | -0.71 | 4.14 | 4.39 | 3.8539 | 648117 |
| 1717194900 | 4.22 | -0.07 | -1.63 | 4.29 | 4.39 | 4.0599999 | 820074 |
| 1717108500 | 4.29 | -0.07 | -1.61 | 4.5599999 | 5.21 | 4.11 | 2516755 |
| 1717022100 | 4.36 | 0.33 | 8.19 | 4.22 | 4.55 | 3.59 | 2014773 |
| 1716935700 | 4.03 | -0.6 | -12.96 | 4.76 | 4.7999 | 4.0199999 | 1242291 |
| 1716590100 | 4.63 | -0.5 | -9.75 | 5.22 | 5.3 | 4.5199999 | 1196366 |
| 1716503700 | 5.13 | -2.56 | -33.26 | 7.25 | 7.68 | 4.9101 | 1308252 |
| 1716417300 | 7.686 | -0.87 | -10.17 | 7.8 | 8.766 | 7.314 | 543703 |
| 1716330900 | 8.556 | -1.56 | -15.42 | 9.606 | 9.9 | 8.016 | 547661 |
| 1716244500 | 10.116 | -5.39 | -34.78 | 9.6 | 10.434 | 8.4 | 1075692 |
| 1715985300 | 15.51 | -1.69 | -9.84 | 16.433999 | 16.5 | 15.497999 | 908007 |
| 1715898900 | 17.202 | 1.9 | 12.39 | 15.852 | 17.7 | 15.377999 | 515854 |
| 1715812500 | 15.306 | -1.19 | -7.20 | 16.47 | 16.68 | 15 | 415559 |
| 1715726100 | 16.494 | -0.92 | -5.30 | 16.206 | 20.093999 | 15.996 | 1056297 |
| 1715639700 | 17.418 | -0.11 | -0.62 | 17.13 | 17.634 | 15.906 | 407434 |
| 1715380500 | 17.526 | -1.04 | -5.62 | 18.252 | 19.32 | 17.13 | 463240 |
| 1715294100 | 18.57 | 2.53 | 15.74 | 16.026 | 19.362 | 14.73 | 1114223 |
| 1715207700 | 16.044 | -1.84 | -10.27 | 16.128 | 17.214 | 15.78 | 328845 |
| 1715121300 | 17.88 | -1.14 | -5.99 | 17.484 | 18 | 15.9 | 733259 |
| 1715034900 | 19.02 | -0.06 | -0.31 | 19.98 | 21.299999 | 18.125999 | 1017721 |
| 1714775700 | 19.08 | 1.49 | 8.46 | 20.268 | 21.599999 | 16.41 | 2360837 |
| 1714689300 | 17.592 | 4.09 | 30.31 | 13.2 | 19.23 | 13.356 | 3034918 |
| 1714602900 | 13.5 | 0.62 | 4.80 | 13.626 | 14.016 | 12.06 | 595818 |
| 1714516500 | 12.882 | 0.4 | 3.22 | 12.995999 | 15.18 | 12.54 | 1665856 |
| 1714430100 | 12.479999 | 1.68 | 15.56 | 11.484 | 13.2 | 10.968 | 1177060 |
| 1714170900 | 10.799999 | 0.6 | 5.88 | 10.248 | 11.682 | 9.96 | 726635 |
| 1714084500 | 10.2 | 0.01 | 0.06 | 9.798 | 10.799999 | 9.378 | 329203 |
| 1713998100 | 10.193999 | 0.11 | 1.13 | 10.512 | 11.37 | 9.51 | 572211 |
| 1713911700 | 10.08 | -0.71 | -6.61 | 9.516 | 10.41 | 9.132 | 658374 |
| 1713825300 | 10.794 | 1.38 | 14.66 | 10.193999 | 11.916 | 9.66 | 1759533 |
| 1713566100 | 9.414 | -1.21 | -11.41 | 9.7259999 | 10.374 | 9.2099999 | 529946 |
| 1713479700 | 10.626 | 0.73 | 7.40 | 8.6519999 | 11.1 | 8.538 | 1153311 |
| 1713393300 | 9.894 | -0.8 | -7.52 | 11.112 | 12.534 | 9.006 | 2217999 |
| 1713306900 | 10.697999 | 3.57 | 50.08 | 9 | 15.24 | 8.526 | 10233175 |
| 1713220500 | 7.128 | 1.71 | 31.56 | 6.144 | 8.28 | 6.0119999 | 1912943 |
| 1712961300 | 5.418 | -1.03 | -16.00 | 6.558 | 6.558 | 5.406 | 450418 |
| 1712874900 | 6.45 | -0.51 | -7.33 | 6.642 | 7.08 | 6.066 | 478279 |
| 1712788500 | 6.96 | 1.56 | 28.89 | 7.5 | 7.956 | 6.0359999 | 2891157 |
| 1712702100 | 5.3999999 | 0.48 | 9.76 | 4.8179999 | 5.7479999 | 4.806 | 1006629 |
| 1712615700 | 4.92 | -0.12 | -2.38 | 5.3999999 | 5.46 | 4.728 | 607936 |
| 1712356500 | 5.04 | 0.4 | 8.53 | 4.8 | 5.304 | 4.68 | 386711 |
| 1712270100 | 4.644 | 0.2 | 4.45 | 4.74 | 5.094 | 4.5 | 544185 |
| 1712183700 | 4.446 | 0.01 | 0.14 | 4.4399999 | 4.734 | 4.314 | 430630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
