ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,604.40
      -0.03%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.865
      -0.73%
      Bitcoin
      62,909.00
      -0.41%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Jaguar Health Inc (JAGX)

      7. Jaguar Health Inc (JAGX) Historical

      JAGX Jaguar Health Inc

      0.2916
      -0.0254 (-8.01%)
      After Hours
      Last Updated: 18:04:24
      Delayed by 15 minutes

      JAGX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.317 -0.001 -0.31% 0.333 0.355 0.3021 61,063,280
      May 03 2024 0.318 0.0248 8.46% 0.3378 0.36 0.2735 141,650,274
      May 02 2024 0.2932 0.0682 30.31% 0.22 0.3205 0.2226 182,095,100
      May 01 2024 0.225 0.0103 4.80% 0.2271 0.2336 0.201 35,749,113
      Apr 30 2024 0.2147 0.0067 3.22% 0.2166 0.253 0.209 99,951,362
      Apr 29 2024 0.208 0.028 15.56% 0.1914 0.22 0.1828 70,623,633
      Apr 26 2024 0.18 0.01 5.88% 0.1708 0.1947 0.166 43,598,136
      Apr 25 2024 0.17 0.0001 0.06% 0.1622 0.18 0.1563 18,973,690
      Apr 24 2024 0.1699 0.0019 1.13% 0.1752 0.1895 0.1585 34,332,667
      Apr 23 2024 0.168 -0.0119 -6.61% 0.1586 0.1735 0.1522 39,502,451
      Apr 22 2024 0.1799 0.023 14.66% 0.1699 0.1986 0.161 105,571,987
      Apr 19 2024 0.1569 -0.0202 -11.41% 0.1621 0.1729 0.1535 31,796,777
      Apr 18 2024 0.1771 0.0122 7.40% 0.1442 0.185 0.1423 69,198,689
      Apr 17 2024 0.1649 -0.0134 -7.52% 0.1852 0.2089 0.1501 133,079,988
      Apr 16 2024 0.1783 0.0595 50.08% 0.1673 0.254 0.1421 563,995,961
      Apr 15 2024 0.1188 0.0285 31.56% 0.1024 0.138 0.1002 114,776,619
      Apr 12 2024 0.0903 -0.0172 -16.00% 0.1093 0.1093 0.0901 27,025,121
      Apr 11 2024 0.1075 -0.0085 -7.33% 0.1107 0.118 0.1011 28,696,761
      Apr 10 2024 0.116 0.026 28.89% 0.11989 0.1326 0.1006 167,121,666
      Apr 09 2024 0.09 0.008 9.76% 0.0803 0.0958 0.0801 60,397,779
      Apr 08 2024 0.082 -0.002 -2.38% 0.09 0.091 0.0788 36,476,165
      Apr 05 2024 0.084 0.0066 8.53% 0.0793 0.0884 0.078 23,036,937
      Apr 04 2024 0.0774 0.0033 4.45% 0.079 0.0849 0.075 32,651,123
      Apr 03 2024 0.0741 0.0001 0.14% 0.074 0.0789 0.0719 25,837,845
      Apr 02 2024 0.074 -0.003 -3.90% 0.0725 0.074 0.071 20,889,619
      Apr 01 2024 0.077 -0.0129 -14.35% 0.0836 0.09 0.071 72,848,998
      Mar 28 2024 0.0899 0.017 23.32% 0.0725 0.0899 0.0713 60,667,220
      Mar 27 2024 0.0729 0.0039 5.65% 0.071 0.0739 0.0687 29,816,273
      Mar 26 2024 0.069 -0.0032 -4.43% 0.0728 0.073 0.0653 41,910,555
      Mar 25 2024 0.0722 0.0003 0.42% 0.0756 0.0825 0.0721 33,612,045
      Mar 22 2024 0.0719 -0.0071 -8.99% 0.08 0.0802 0.07 56,562,393
      Mar 21 2024 0.079 -0.0009 -1.13% 0.0841 0.0898 0.077 90,603,971
      Mar 20 2024 0.0799 0.011 15.97% 0.0971 0.0999 0.0731 204,051,900
      Mar 19 2024 0.0689 -0.0005 -0.72% 0.07 0.0736 0.0656 20,541,524
      Mar 18 2024 0.0694 -0.0006 -0.86% 0.0732 0.0738 0.0662 20,117,043
      Mar 15 2024 0.07 -0.0051 -6.79% 0.076 0.0808 0.07 28,175,253
      Mar 14 2024 0.0751 0.0034 4.74% 0.075 0.0783 0.071 27,861,198
      Mar 13 2024 0.0717 0.0034 4.98% 0.0695 0.083 0.0645 32,977,019
      Mar 12 2024 0.0683 -0.0031 -4.34% 0.072 0.075 0.066 20,628,111
      Mar 11 2024 0.0714 -0.0101 -12.39% 0.0798 0.083 0.0702 24,566,297
      Mar 08 2024 0.0815 -0.0002 -0.24% 0.083 0.088 0.081 20,256,838
      Mar 07 2024 0.0817 -0.0079 -8.82% 0.0884 0.0897 0.0734 40,757,018
      Mar 06 2024 0.0896 -0.0365 -28.95% 0.1087 0.11 0.085 56,432,834
      Mar 05 2024 0.1261 -0.0169 -11.82% 0.1259 0.1549 0.1152 126,080,109
      Mar 04 2024 0.143 0.0545 61.58% 0.1418 0.1628 0.116 383,281,698
      Mar 01 2024 0.0885 0.0295 50.00% 0.0609 0.1079 0.0599 299,707,067
      Feb 29 2024 0.059 0.0013 2.25% 0.0591 0.063 0.058 13,249,962
      Feb 28 2024 0.0577 -0.0002 -0.35% 0.06 0.0609 0.0561 20,111,553
      Feb 27 2024 0.0579 -0.002 -3.34% 0.06 0.0809 0.056 64,748,208
      Feb 26 2024 0.0599 -0.0001 -0.17% 0.0614 0.066 0.0591 19,820,007
      Feb 23 2024 0.06 0.003 5.26% 0.057 0.0619 0.0525 24,989,060
      Feb 22 2024 0.057 -0.0103 -15.30% 0.0673 0.0675 0.0512 25,610,132
      Feb 21 2024 0.0673 -0.0031 -4.40% 0.0696 0.071 0.0661 10,097,115
      Feb 20 2024 0.0704 -0.0077 -9.86% 0.0717 0.073 0.0681 21,236,574
      Feb 16 2024 0.0781 -0.0039 -4.76% 0.08 0.0806 0.0772 13,270,661
      Feb 15 2024 0.082 0.0009 1.11% 0.087 0.0873 0.079 18,283,463
      Feb 14 2024 0.0811 -0.0008 -0.98% 0.0817 0.0826 0.0783 10,960,708
      Feb 13 2024 0.0819 -0.0075 -8.39% 0.0855 0.0862 0.08 12,476,359
      Feb 12 2024 0.0894 0.0057 6.81% 0.0888 0.0958 0.0853 22,958,684
      Feb 09 2024 0.0837 -0.005 -5.64% 0.0891 0.0894 0.0766 14,284,466
      Feb 08 2024 0.0887 -0.001 -1.11% 0.0882 0.0928 0.0871 10,633,717
      Feb 07 2024 0.0897 -0.0032 -3.44% 0.0895 0.0939 0.0883 10,420,829

      Your Recent History

      NASDAQ
      JAGX
      Jaguar Health
      Delayed Upgrade Clock