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 |
| Sep 21, 2023 | $0.285 | $0.299 | $0.280 | $0.291 | 361 513 |
| Sep 20, 2023 | $0.289 | $0.307 | $0.285 | $0.286 | 1 275 091 |
| Sep 19, 2023 | $0.287 | $0.287 | $0.272 | $0.277 | 464 573 |
| Sep 18, 2023 | $0.290 | $0.295 | $0.275 | $0.282 | 463 559 |
| Sep 15, 2023 | $0.310 | $0.316 | $0.280 | $0.280 | 1 072 841 |
| Sep 14, 2023 | $0.325 | $0.330 | $0.294 | $0.308 | 1 829 516 |
| Sep 13, 2023 | $0.337 | $0.349 | $0.313 | $0.315 | 983 936 |
| Sep 12, 2023 | $0.345 | $0.345 | $0.323 | $0.339 | 446 275 |
| Sep 11, 2023 | $0.340 | $0.340 | $0.325 | $0.330 | 480 593 |
| Sep 08, 2023 | $0.340 | $0.345 | $0.320 | $0.340 | 536 491 |
| Sep 07, 2023 | $0.360 | $0.360 | $0.315 | $0.334 | 1 212 374 |
| Sep 06, 2023 | $0.380 | $0.385 | $0.358 | $0.360 | 504 026 |
| Sep 05, 2023 | $0.390 | $0.400 | $0.370 | $0.384 | 1 026 210 |
| Sep 01, 2023 | $0.399 | $0.405 | $0.376 | $0.377 | 648 394 |
| Aug 31, 2023 | $0.390 | $0.393 | $0.380 | $0.385 | 497 997 |
| Aug 30, 2023 | $0.399 | $0.401 | $0.375 | $0.379 | 478 069 |
| Aug 29, 2023 | $0.405 | $0.412 | $0.385 | $0.391 | 759 580 |
| Aug 28, 2023 | $0.400 | $0.410 | $0.394 | $0.405 | 808 060 |
| Aug 25, 2023 | $0.427 | $0.427 | $0.392 | $0.400 | 1 247 296 |
| Aug 24, 2023 | $0.450 | $0.450 | $0.404 | $0.417 | 983 829 |
| Aug 23, 2023 | $0.445 | $0.460 | $0.440 | $0.445 | 314 480 |
| Aug 22, 2023 | $0.462 | $0.476 | $0.442 | $0.452 | 746 053 |
| Aug 21, 2023 | $0.509 | $0.509 | $0.461 | $0.471 | 672 577 |
| Aug 18, 2023 | $0.500 | $0.527 | $0.499 | $0.500 | 508 006 |
| Aug 17, 2023 | $0.515 | $0.517 | $0.480 | $0.500 | 657 062 |
