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 |
| Jan 03, 2017 | $49.00 | $50.40 | $46.90 | $46.90 | 1 566 |
| Dec 30, 2016 | $43.40 | $53.90 | $43.19 | $50.40 | 12 217 |
| Dec 29, 2016 | $43.75 | $44.94 | $42.70 | $43.40 | 579 |
| Dec 28, 2016 | $45.50 | $45.50 | $42.70 | $44.80 | 2 716 |
| Dec 27, 2016 | $46.20 | $46.20 | $44.10 | $45.50 | 765 |
| Dec 23, 2016 | $47.60 | $47.60 | $43.40 | $45.50 | 1 958 |
| Dec 22, 2016 | $49.00 | $50.05 | $44.80 | $45.50 | 4 437 |
| Dec 21, 2016 | $48.30 | $49.00 | $47.60 | $47.60 | 2 013 |
| Dec 20, 2016 | $49.00 | $51.10 | $47.60 | $48.30 | 3 745 |
| Dec 19, 2016 | $49.70 | $56.00 | $49.70 | $51.80 | 1 751 |
| Dec 16, 2016 | $54.60 | $58.66 | $49.70 | $53.20 | 4 668 |
| Dec 15, 2016 | $57.40 | $57.47 | $53.20 | $55.30 | 1 228 |
| Dec 14, 2016 | $59.50 | $64.40 | $52.71 | $59.50 | 4 173 |
| Dec 13, 2016 | $61.60 | $67.90 | $56.00 | $56.70 | 4 743 |
| Dec 12, 2016 | $74.90 | $107.10 | $65.80 | $68.60 | 49 847 |
| Dec 09, 2016 | $48.30 | $68.60 | $48.30 | $59.50 | 15 041 |
| Dec 08, 2016 | $49.00 | $49.00 | $45.50 | $46.20 | 300 |
| Dec 07, 2016 | $45.78 | $49.00 | $45.50 | $49.00 | 562 |
| Dec 06, 2016 | $47.60 | $47.60 | $45.50 | $46.20 | 512 |
| Dec 05, 2016 | $46.90 | $49.70 | $44.80 | $46.90 | 572 |
| Dec 02, 2016 | $48.30 | $50.40 | $46.20 | $46.90 | 458 |
| Dec 01, 2016 | $53.90 | $53.90 | $47.60 | $48.30 | 482 |
| Nov 30, 2016 | $51.59 | $53.20 | $46.97 | $46.90 | 625 |
| Nov 29, 2016 | $47.60 | $51.10 | $46.20 | $48.30 | 650 |
| Nov 28, 2016 | $49.00 | $55.30 | $45.50 | $48.30 | 2 402 |
