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 |
| Mar 01, 2023 | $1.90 | $1.92 | $1.68 | $1.71 | 892 679 |
| Feb 28, 2023 | $1.97 | $2.00 | $1.89 | $1.92 | 1 067 364 |
| Feb 27, 2023 | $2.20 | $2.30 | $1.95 | $1.98 | 2 722 892 |
| Feb 24, 2023 | $2.30 | $2.35 | $2.15 | $2.16 | 973 806 |
| Feb 23, 2023 | $2.66 | $2.70 | $2.37 | $2.41 | 1 623 850 |
| Feb 22, 2023 | $2.78 | $2.83 | $2.54 | $2.56 | 362 186 |
| Feb 21, 2023 | $3.17 | $3.20 | $2.77 | $2.79 | 503 675 |
| Feb 17, 2023 | $3.28 | $3.41 | $3.18 | $3.22 | 422 438 |
| Feb 16, 2023 | $3.26 | $3.45 | $3.22 | $3.30 | 336 772 |
| Feb 15, 2023 | $3.20 | $3.42 | $3.19 | $3.32 | 288 427 |
| Feb 14, 2023 | $3.42 | $3.47 | $3.18 | $3.23 | 416 723 |
| Feb 13, 2023 | $4.03 | $4.08 | $3.41 | $3.45 | 418 013 |
| Feb 10, 2023 | $4.22 | $4.22 | $3.99 | $4.03 | 197 572 |
| Feb 09, 2023 | $4.19 | $4.37 | $4.01 | $4.31 | 515 163 |
| Feb 08, 2023 | $4.46 | $4.52 | $4.16 | $4.19 | 302 876 |
| Feb 07, 2023 | $4.50 | $4.56 | $4.37 | $4.49 | 287 621 |
| Feb 06, 2023 | $4.82 | $4.87 | $4.50 | $4.53 | 335 012 |
| Feb 03, 2023 | $4.56 | $5.04 | $4.47 | $4.70 | 974 458 |
| Feb 02, 2023 | $4.56 | $4.60 | $4.44 | $4.52 | 234 916 |
| Feb 01, 2023 | $4.71 | $4.79 | $4.49 | $4.54 | 323 307 |
| Jan 31, 2023 | $4.65 | $4.68 | $4.46 | $4.53 | 166 485 |
| Jan 30, 2023 | $4.65 | $4.74 | $4.58 | $4.65 | 177 060 |
| Jan 27, 2023 | $4.47 | $4.77 | $4.45 | $4.70 | 307 247 |
| Jan 26, 2023 | $5.03 | $5.08 | $4.45 | $4.51 | 625 438 |
| Jan 25, 2023 | $5.11 | $5.26 | $4.87 | $4.96 | 1 457 742 |
