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 |
| Feb 14, 2024 | $0.0817 | $0.0826 | $0.0783 | $0.0811 | 10 677 235 |
| Feb 13, 2024 | $0.0900 | $0.0900 | $0.0800 | $0.0819 | 12 713 145 |
| Feb 12, 2024 | $0.0888 | $0.0957 | $0.0860 | $0.0894 | 22 573 979 |
| Feb 09, 2024 | $0.0891 | $0.0894 | $0.0766 | $0.0837 | 14 082 609 |
| Feb 08, 2024 | $0.0880 | $0.0928 | $0.0872 | $0.0887 | 10 143 743 |
| Feb 07, 2024 | $0.0895 | $0.0939 | $0.0883 | $0.0897 | 9 933 546 |
| Feb 06, 2024 | $0.0887 | $0.0930 | $0.0871 | $0.0929 | 10 171 092 |
| Feb 05, 2024 | $0.0962 | $0.0962 | $0.0871 | $0.0891 | 14 118 506 |
| Feb 02, 2024 | $0.100 | $0.101 | $0.0930 | $0.0968 | 11 838 039 |
| Feb 01, 2024 | $0.100 | $0.102 | $0.0956 | $0.0997 | 14 437 330 |
| Jan 31, 2024 | $0.110 | $0.113 | $0.101 | $0.104 | 18 640 575 |
| Jan 30, 2024 | $0.107 | $0.116 | $0.101 | $0.110 | 20 217 876 |
| Jan 29, 2024 | $0.109 | $0.109 | $0.100 | $0.105 | 20 403 380 |
| Jan 26, 2024 | $0.141 | $0.148 | $0.111 | $0.113 | 102 027 203 |
| Jan 25, 2024 | $0.103 | $0.119 | $0.0982 | $0.115 | 23 783 815 |
| Jan 24, 2024 | $0.0972 | $0.105 | $0.0963 | $0.103 | 10 881 120 |
| Jan 23, 2024 | $0.104 | $0.105 | $0.0972 | $0.0993 | 9 667 921 |
| Jan 22, 2024 | $0.102 | $0.104 | $0.0954 | $0.103 | 7 858 458 |
| Jan 19, 2024 | $0.100 | $0.105 | $0.0955 | $0.101 | 6 317 180 |
| Jan 18, 2024 | $0.103 | $0.107 | $0.0915 | $0.105 | 8 880 711 |
| Jan 17, 2024 | $0.0930 | $0.101 | $0.0860 | $0.0999 | 10 858 765 |
| Jan 16, 2024 | $0.0979 | $0.100 | $0.0856 | $0.0953 | 15 350 762 |
| Jan 12, 2024 | $0.117 | $0.126 | $0.102 | $0.103 | 52 286 171 |
| Jan 11, 2024 | $0.116 | $0.116 | $0.106 | $0.108 | 5 425 998 |
| Jan 10, 2024 | $0.119 | $0.120 | $0.113 | $0.115 | 4 527 165 |
