UK markets closed

Jaguar Health, Inc. (JAGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.2200-0.0700 (-1.63%)
At close: 04:00PM EDT
4.2900 +0.07 (+1.66%)
After hours: 07:59PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20244.29004.39004.06004.22004.2200819,300
30 May 20244.56005.21004.11004.29004.29002,520,800
29 May 20244.22004.55003.59004.36004.36002,155,700
28 May 20244.76004.80004.02004.03004.03001,359,900
24 May 20245.22005.30004.52004.63004.63001,193,900
23 May 20247.02007.24804.91005.13005.13001,316,800
23 May 20241:60 Stock split
22 May 20247.80008.76007.32007.68007.6800552,510
21 May 20249.60009.90008.04008.58008.5800552,732
20 May 20249.600010.44008.400010.140010.14001,082,338
17 May 202416.320016.500015.480015.540015.5400967,750
16 May 202415.840017.700015.360017.220017.2200521,108
15 May 202416.500016.680015.000015.300015.3000419,402
14 May 202416.200020.100016.020016.500016.50001,066,152
13 May 202417.160017.640015.900017.400017.4000416,273
10 May 202418.240019.320017.160017.520017.5200466,250
09 May 202416.020019.380014.760018.600018.60001,120,382
08 May 202416.140017.220015.780016.020016.0200332,422
07 May 202417.460018.000015.900017.880017.8800736,328
06 May 202419.980021.300018.120019.020019.02001,022,800
03 May 202420.280021.600016.440019.080019.08002,374,477
02 May 202413.200019.260013.200017.580017.58003,071,215
01 May 202413.620014.040012.060013.500013.5000598,958
30 Apr 202413.020015.180012.540012.900012.90001,671,105
29 Apr 202411.460013.200010.980012.480012.48001,180,462
26 Apr 202410.260011.70009.960010.800010.8000733,318
25 Apr 20249.780010.80009.360010.200010.2000333,977
24 Apr 202410.500011.40009.540010.200010.2000576,483
23 Apr 20249.540010.44009.120010.080010.0800666,730
22 Apr 202410.200011.94009.660010.800010.80001,781,255
19 Apr 20249.720010.38009.24009.42009.4200545,725
18 Apr 20248.640011.10008.520010.620010.62001,155,390
17 Apr 202411.100012.54009.00009.90009.90002,232,575
16 Apr 20249.000015.60008.460010.680010.680010,273,060
15 Apr 20246.12008.28006.00007.14007.14001,918,520
12 Apr 20246.54006.54005.40005.40005.4000458,093
11 Apr 20246.66007.08006.06006.48006.4800481,087
10 Apr 20247.50007.98006.06006.96006.96002,911,748
09 Apr 20244.80005.76004.80005.40005.40001,108,523
08 Apr 20245.40005.46004.74004.92004.9200613,355
05 Apr 20244.80005.28004.68005.04005.0400389,282
04 Apr 20244.74005.10004.50004.62004.6200545,735
03 Apr 20244.44004.74004.32004.44004.4400433,423
02 Apr 20244.38004.44004.26004.44004.4400387,162
01 Apr 20245.04005.40004.26004.62004.62001,218,042
28 Mar 20244.38005.40004.26005.40005.40001,031,287
27 Mar 20244.26004.44004.14004.38004.3800509,325
26 Mar 20244.38004.38003.90004.14004.1400702,253
25 Mar 20244.56004.98004.32004.32004.3200568,152
22 Mar 20244.80004.80004.20004.32004.3200957,658
21 Mar 20245.04005.40004.62004.74004.74001,524,113
20 Mar 20245.94006.00004.38004.80004.80003,471,713
19 Mar 20244.20004.44003.96004.14004.1400343,482
18 Mar 20244.38004.44003.96004.14004.1400336,322
15 Mar 20244.26004.86004.20004.20004.2000490,590
14 Mar 20244.50004.68004.26004.50004.5000467,985
13 Mar 20244.20004.98003.90004.32004.3200555,177
12 Mar 20244.32004.50003.96004.08004.0800345,217
11 Mar 20244.80004.98004.20004.26004.2600415,422
08 Mar 20244.98005.28004.86004.92004.9200340,222
07 Mar 20245.28005.40004.38004.92004.9200682,458
06 Mar 20246.54006.60005.10005.40005.4000947,830
05 Mar 20247.56009.30006.90007.56007.56002,123,768
04 Mar 20248.52009.78006.96008.58008.58006,457,810
01 Mar 20243.66006.48003.60005.34005.34005,055,658
29 Feb 20243.54003.78003.48003.54003.5400221,440
28 Feb 20243.60003.66003.36003.48003.4800341,835
27 Feb 20243.60004.86003.36003.48003.48001,092,925
26 Feb 20243.66003.96003.54003.60003.6000336,400
23 Feb 20243.42003.72003.18003.60003.6000420,067
22 Feb 20244.02004.08003.06003.42003.4200429,813
21 Feb 20244.20004.26003.96004.02004.0200169,610
20 Feb 20244.32004.38004.08004.20004.2000357,762
16 Feb 20244.80004.86004.62004.68004.6800225,867
15 Feb 20245.22005.22004.74004.92004.9200309,953
14 Feb 20244.92004.98004.68004.86004.8600183,880
13 Feb 20245.40005.40004.80004.92004.9200215,447
12 Feb 20245.34005.76005.10005.34005.3400385,832
09 Feb 20245.34005.34004.62005.04005.0400242,012
08 Feb 20245.28005.58005.22005.34005.3400179,812
07 Feb 20245.40005.64005.28005.40005.4000177,057
06 Feb 20245.34005.58005.22005.58005.5800180,137
05 Feb 20245.76005.76005.22005.34005.3400255,355
02 Feb 20246.00006.06005.58005.82005.8200205,868
01 Feb 20246.00006.12005.76006.00006.0000284,742
31 Jan 20246.60006.78006.06006.24006.2400326,472
30 Jan 20246.42006.96006.06006.60006.6000355,573
29 Jan 20246.54006.54006.00006.30006.3000376,917
26 Jan 20248.46008.88006.66006.78006.78001,739,058
25 Jan 20246.18007.14005.88006.90006.9000482,390
24 Jan 20245.82006.30005.76006.18006.1800189,575
23 Jan 20246.24006.36005.82005.94005.9400166,558
22 Jan 20246.12006.24005.70006.18006.1800144,372
19 Jan 20246.00006.30005.76006.06006.0600109,222
18 Jan 20246.18006.42005.52006.30006.3000153,768
17 Jan 20245.58006.06005.16006.00006.0000190,280
16 Jan 20245.88006.00005.16005.70005.7000260,623
12 Jan 20247.02007.56006.12006.18006.1800890,657
11 Jan 20246.96006.96006.30006.48006.480094,788
10 Jan 20247.14007.20006.78006.90006.900077,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...