Jaguar Health Inc (JAGX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -68.2382133995 | 4.03 | 4.43 | 1.25 | 4213084 | 1.85901829 | CS |
| 4 | -2.28 | -64.0449438202 | 3.56 | 4.43 | 1.25 | 1522998 | 2.34086022 | CS |
| 12 | -18.988 | -93.6846260114 | 20.268 | 21.6 | 1.25 | 13165262 | 15.27176352 | CS |
| 26 | -7.186 | -84.8806992677 | 8.466 | 21.6 | 1.25 | 40220039 | 8.94034253 | CS |
| 52 | -34.12 | -96.384180791 | 35.4 | 39.6 | 1.25 | 22369795 | 9.67228453 | CS |
| 156 | -6658.72 | -99.9807807808 | 6660 | 13680 | 1.25 | 9823585 | 544.40084063 | CS |
| 260 | -8233.72 | -99.9844565877 | 8235 | 20113.2 | 1.25 | 10516768 | 3407.20892273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
