NASDAQ:JAGX
Jaguar Health, Inc. Stock Price (Quote)
$0.180
+0.0100 (+5.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0688 | $0.257 | Friday, 26th Apr 2024 JAGX stock ended at $0.180. This is 5.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 17.29% from a day low at $0.166 to a day high of $0.195. |
| 90 days | $0.0519 | $0.257 | |
| 52 weeks | $0.0519 | $1.22 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $0.0841 | $0.0898 | $0.0770 | $0.0790 | 88 456 880 |
| Mar 20, 2024 | $0.0990 | $0.0999 | $0.0731 | $0.0799 | 189 266 361 |
| Mar 19, 2024 | $0.0700 | $0.0731 | $0.0656 | $0.0689 | 20 316 529 |
| Mar 18, 2024 | $0.0732 | $0.0735 | $0.0662 | $0.0694 | 19 960 978 |
| Mar 15, 2024 | $0.0705 | $0.0808 | $0.0700 | $0.0700 | 28 697 870 |
| Mar 14, 2024 | $0.0760 | $0.0783 | $0.0710 | $0.0751 | 27 557 320 |
| Mar 13, 2024 | $0.0695 | $0.0830 | $0.0645 | $0.0717 | 31 848 906 |
| Mar 12, 2024 | $0.0720 | $0.0750 | $0.0660 | $0.0683 | 20 170 099 |
| Mar 11, 2024 | $0.0798 | $0.0830 | $0.0702 | $0.0714 | 23 989 353 |
| Mar 08, 2024 | $0.0830 | $0.0880 | $0.0812 | $0.0815 | 19 516 871 |
| Mar 07, 2024 | $0.0884 | $0.0896 | $0.0734 | $0.0817 | 40 229 516 |
| Mar 06, 2024 | $0.109 | $0.110 | $0.0850 | $0.0896 | 54 589 675 |
| Mar 05, 2024 | $0.126 | $0.155 | $0.115 | $0.126 | 121 414 885 |
| Mar 04, 2024 | $0.142 | $0.163 | $0.116 | $0.143 | 342 272 970 |
| Mar 01, 2024 | $0.0609 | $0.108 | $0.0600 | $0.0885 | 282 986 148 |
| Feb 29, 2024 | $0.0591 | $0.0630 | $0.0581 | $0.0590 | 12 318 080 |
| Feb 28, 2024 | $0.0600 | $0.0609 | $0.0561 | $0.0577 | 19 748 774 |
| Feb 27, 2024 | $0.0600 | $0.0809 | $0.0560 | $0.0579 | 51 514 797 |
| Feb 26, 2024 | $0.0614 | $0.0660 | $0.0591 | $0.0600 | 19 656 918 |
| Feb 23, 2024 | $0.0570 | $0.0619 | $0.0525 | $0.0600 | 24 613 152 |
| Feb 22, 2024 | $0.0696 | $0.0696 | $0.0519 | $0.0570 | 25 164 520 |
| Feb 21, 2024 | $0.0696 | $0.0709 | $0.0662 | $0.0673 | 9 846 185 |
| Feb 20, 2024 | $0.0717 | $0.0729 | $0.0681 | $0.0704 | 20 901 695 |
| Feb 16, 2024 | $0.0800 | $0.0806 | $0.0772 | $0.0781 | 11 828 191 |
| Feb 15, 2024 | $0.0870 | $0.0873 | $0.0790 | $0.0820 | 17 870 012 |
