NASDAQ:JAGX
Jaguar Health, Inc. Stock Price (Quote)
$0.310
+0.0421 (+15.74%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0801 | $0.360 | Thursday, 9th May 2024 JAGX stock ended at $0.310. This is 15.74% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 31.45% from a day low at $0.246 to a day high of $0.323. |
| 90 days | $0.0519 | $0.360 | |
| 52 weeks | $0.0519 | $1.22 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2023 | $0.89 | $1.22 | $0.84 | $0.96 | 76 171 643 |
| May 10, 2023 | $0.692 | $0.93 | $0.641 | $0.720 | 8 595 066 |
| May 09, 2023 | $0.725 | $0.729 | $0.620 | $0.680 | 1 353 379 |
| May 08, 2023 | $0.650 | $0.766 | $0.625 | $0.730 | 3 136 681 |
| May 05, 2023 | $0.556 | $0.680 | $0.522 | $0.640 | 3 899 005 |
| May 04, 2023 | $0.562 | $0.562 | $0.521 | $0.533 | 718 090 |
| May 03, 2023 | $0.540 | $0.585 | $0.532 | $0.568 | 791 110 |
| May 02, 2023 | $0.540 | $0.550 | $0.523 | $0.542 | 869 426 |
| May 01, 2023 | $0.515 | $0.555 | $0.500 | $0.530 | 1 629 648 |
| Apr 28, 2023 | $0.509 | $0.524 | $0.490 | $0.499 | 688 369 |
| Apr 27, 2023 | $0.520 | $0.540 | $0.500 | $0.520 | 1 509 471 |
| Apr 26, 2023 | $0.479 | $0.580 | $0.462 | $0.550 | 2 512 281 |
| Apr 25, 2023 | $0.555 | $0.555 | $0.460 | $0.477 | 2 094 188 |
| Apr 24, 2023 | $0.560 | $0.568 | $0.540 | $0.557 | 840 583 |
| Apr 21, 2023 | $0.586 | $0.596 | $0.561 | $0.570 | 628 550 |
| Apr 20, 2023 | $0.600 | $0.618 | $0.577 | $0.586 | 814 568 |
| Apr 19, 2023 | $0.600 | $0.655 | $0.550 | $0.640 | 1 892 080 |
| Apr 18, 2023 | $0.630 | $0.670 | $0.584 | $0.609 | 2 219 516 |
| Apr 17, 2023 | $0.600 | $0.680 | $0.590 | $0.625 | 5 352 377 |
| Apr 14, 2023 | $0.598 | $0.610 | $0.560 | $0.575 | 715 130 |
| Apr 13, 2023 | $0.565 | $0.625 | $0.565 | $0.588 | 1 374 042 |
| Apr 12, 2023 | $0.586 | $0.610 | $0.542 | $0.565 | 757 742 |
| Apr 11, 2023 | $0.545 | $0.610 | $0.541 | $0.590 | 1 838 638 |
| Apr 10, 2023 | $0.540 | $0.560 | $0.525 | $0.540 | 682 484 |
| Apr 06, 2023 | $0.570 | $0.580 | $0.521 | $0.540 | 886 448 |
