Jaguar Health, Inc. - Common Stock (JAGX)

3.9200
-0.5800 (-12.89%)
NASDAQ · Last Trade: Oct 1st, 2:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jaguar Health, Inc. - Common Stock (JAGX)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.045.144.414.50728,4804.50
9/29/20265.376.105.005.32933,1335.32
9/28/20266.997.255.806.021,400,0386.02
9/25/20269.0912.106.807.7030,019,1787.70
9/24/20267.037.726.027.062,070,5367.06
9/23/202615.4319.468.508.9111,621,1248.91
9/22/20262.8341.532.7534.4627,812,14034.46
9/21/20262.872.872.482.6774,0392.67
9/18/20262.763.162.652.71234,0022.71
9/17/20263.703.702.352.75259,0012.75
9/16/20260.230.310.210.234,415,6973.49
9/15/20260.290.300.200.222,128,9143.37
9/14/20260.310.340.300.32451,5324.78
9/11/20260.330.330.290.31410,8174.71
9/10/20260.370.370.310.32757,9424.79
9/09/20260.430.430.330.37568,2525.49
9/08/20260.510.510.400.41971,1706.21
9/04/20260.680.680.570.602,768,1498.95
9/03/20260.770.770.690.69141,71610.42
9/02/20260.750.760.710.73118,63710.95
9/01/20260.800.820.720.73106,55010.96
8/31/20260.790.800.750.7948,14911.87
8/28/20260.860.860.800.81160,60412.15
8/27/20260.980.980.860.86100,33912.97
8/26/20260.931.030.900.92296,23113.79
8/25/20260.910.970.870.9256,53313.87
8/24/20260.891.040.840.91258,69113.68
8/21/20260.870.930.820.8776,61813.01
8/20/20260.870.910.830.8771,78013.10
8/19/20260.970.980.880.92229,70713.86
8/18/20260.851.030.810.98254,38414.65
8/17/20260.900.920.860.88121,52813.18
8/14/20260.771.000.740.921,230,67913.74
8/13/20260.780.810.740.78107,96411.75
8/12/20260.770.830.720.76146,45211.40
8/11/20260.820.840.770.78118,86611.75
8/10/20261.001.000.820.83211,84912.52
8/07/20260.970.980.940.9550,98914.25
8/06/20261.061.060.930.94102,48414.09
8/05/20261.051.090.971.05168,86615.82
8/04/20260.991.020.991.0059,26215.00
8/03/20261.011.080.961.00101,63215.00
7/31/20261.021.071.001.0032,82115.00
7/30/20260.991.070.971.04104,13415.60
7/29/20260.950.990.940.9734,85314.49
7/28/20260.971.030.950.9677,13314.47
7/27/20260.971.020.911.0096,62115.00
7/24/20261.041.080.950.96195,20014.45
7/23/20261.331.330.971.03229,07115.45
7/22/20261.301.351.251.3357,41619.95
7/21/20261.301.361.231.2645,26118.90
7/20/20261.271.281.151.2667,63618.98
7/17/20261.271.421.021.30315,00219.50
7/16/20261.951.981.261.33187,91320.02
7/15/20262.132.131.941.9541,04129.25
7/14/20262.252.252.152.1717,15732.55
7/13/20262.252.282.222.257,21333.75
7/10/20262.352.352.212.3142,61634.65
7/09/20262.442.442.172.3735,52235.55
7/08/20262.662.662.342.4133,78036.15
7/07/20262.782.852.552.6624,88039.90
7/06/20262.842.872.762.8145,63142.15
7/02/20263.003.002.702.8148,56842.15
7/01/20262.913.072.863.0447,77845.60