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 |
| Sep 15, 2016 | $78.82 | $84.00 | $76.30 | $80.50 | 557 |
| Sep 14, 2016 | $79.80 | $82.60 | $78.40 | $79.10 | 533 |
| Sep 13, 2016 | $83.30 | $83.30 | $77.00 | $80.50 | 927 |
| Sep 12, 2016 | $81.20 | $84.00 | $75.95 | $84.00 | 1 924 |
| Sep 09, 2016 | $82.60 | $85.12 | $80.50 | $81.90 | 1 314 |
| Sep 08, 2016 | $85.40 | $90.30 | $80.50 | $83.30 | 3 360 |
| Sep 07, 2016 | $90.30 | $95.90 | $84.70 | $86.10 | 3 666 |
| Sep 06, 2016 | $94.50 | $94.50 | $84.70 | $85.40 | 2 757 |
| Sep 02, 2016 | $96.60 | $103.18 | $88.20 | $89.60 | 8 966 |
| Sep 01, 2016 | $94.50 | $128.80 | $94.50 | $100.10 | 85 106 |
| Aug 31, 2016 | $90.30 | $93.10 | $90.30 | $91.00 | 287 |
| Aug 30, 2016 | $91.00 | $91.70 | $88.90 | $91.00 | 229 |
| Aug 29, 2016 | $92.40 | $92.40 | $88.20 | $91.00 | 187 |
| Aug 26, 2016 | $91.00 | $95.20 | $90.30 | $91.70 | 80 |
| Aug 25, 2016 | $91.70 | $94.50 | $89.60 | $91.70 | 457 |
| Aug 24, 2016 | $92.40 | $92.40 | $88.20 | $90.30 | 896 |
| Aug 23, 2016 | $95.20 | $96.60 | $88.90 | $91.70 | 794 |
| Aug 22, 2016 | $97.30 | $98.21 | $86.10 | $95.90 | 799 |
| Aug 19, 2016 | $95.90 | $101.50 | $95.20 | $96.60 | 1 086 |
| Aug 18, 2016 | $99.40 | $101.50 | $95.20 | $96.60 | 294 |
| Aug 17, 2016 | $105.00 | $106.40 | $93.10 | $99.40 | 670 |
| Aug 16, 2016 | $103.25 | $106.40 | $102.90 | $106.40 | 353 |
| Aug 15, 2016 | $99.40 | $107.10 | $99.40 | $102.90 | 791 |
| Aug 12, 2016 | $102.20 | $109.90 | $100.10 | $102.90 | 1 643 |
| Aug 11, 2016 | $103.60 | $107.10 | $102.20 | $107.10 | 857 |
