NASDAQ:JAGX
Jaguar Health, Inc. Stock Price (Quote)
$0.157
-0.0202 (-11.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0653 | $0.257 | Friday, 19th Apr 2024 JAGX stock ended at $0.157. This is 11.41% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 12.25% from a day low at $0.154 to a day high of $0.172. |
| 90 days | $0.0519 | $0.257 | |
| 52 weeks | $0.0519 | $1.22 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.162 | $0.172 | $0.154 | $0.157 | 30 051 009 |
| 2024-04-18 | $0.144 | $0.185 | $0.142 | $0.177 | 68 325 514 |
| 2024-04-17 | $0.185 | $0.208 | $0.150 | $0.165 | 131 679 804 |
| 2024-04-16 | $0.104 | $0.257 | $0.104 | $0.178 | 598 061 500 |
| 2024-04-15 | $0.102 | $0.138 | $0.100 | $0.119 | 113 572 916 |
| 2024-04-12 | $0.109 | $0.109 | $0.0902 | $0.0903 | 26 012 895 |
| 2024-04-11 | $0.111 | $0.118 | $0.101 | $0.108 | 27 988 567 |
| 2024-04-10 | $0.125 | $0.133 | $0.101 | $0.116 | 171 399 038 |
| 2024-04-09 | $0.0803 | $0.0958 | $0.0801 | $0.0900 | 39 056 844 |
| 2024-04-08 | $0.0900 | $0.0910 | $0.0788 | $0.0820 | 36 139 168 |
| 2024-04-05 | $0.0800 | $0.0884 | $0.0780 | $0.0840 | 22 684 976 |
| 2024-04-04 | $0.0790 | $0.0849 | $0.0750 | $0.0774 | 32 232 593 |
| 2024-04-03 | $0.0740 | $0.0789 | $0.0719 | $0.0741 | 25 424 093 |
| 2024-04-02 | $0.0734 | $0.0740 | $0.0710 | $0.0740 | 21 974 107 |
| 2024-04-01 | $0.0836 | $0.0900 | $0.0710 | $0.0770 | 71 627 053 |
| 2024-03-28 | $0.0725 | $0.0899 | $0.0713 | $0.0899 | 58 419 701 |
| 2024-03-27 | $0.0710 | $0.0739 | $0.0688 | $0.0729 | 29 143 623 |
| 2024-03-26 | $0.0728 | $0.0730 | $0.0653 | $0.0690 | 41 435 870 |
| 2024-03-25 | $0.0756 | $0.0825 | $0.0721 | $0.0722 | 32 468 260 |
| 2024-03-22 | $0.0800 | $0.0802 | $0.0700 | $0.0719 | 50 821 768 |
| 2024-03-21 | $0.0841 | $0.0898 | $0.0770 | $0.0790 | 88 456 880 |
| 2024-03-20 | $0.0990 | $0.0999 | $0.0731 | $0.0799 | 189 266 361 |
| 2024-03-19 | $0.0700 | $0.0731 | $0.0656 | $0.0689 | 20 316 529 |
| 2024-03-18 | $0.0732 | $0.0735 | $0.0662 | $0.0694 | 19 960 978 |
| 2024-03-15 | $0.0705 | $0.0808 | $0.0700 | $0.0700 | 28 697 870 |
