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 |
| Aug 16, 2023 | $0.525 | $0.555 | $0.501 | $0.506 | 579 184 |
| Aug 15, 2023 | $0.540 | $0.560 | $0.500 | $0.510 | 747 556 |
| Aug 14, 2023 | $0.589 | $0.589 | $0.520 | $0.535 | 450 046 |
| Aug 11, 2023 | $0.586 | $0.590 | $0.560 | $0.572 | 172 072 |
| Aug 10, 2023 | $0.549 | $0.598 | $0.545 | $0.586 | 644 463 |
| Aug 09, 2023 | $0.605 | $0.610 | $0.541 | $0.542 | 453 388 |
| Aug 08, 2023 | $0.583 | $0.620 | $0.583 | $0.603 | 1 348 428 |
| Aug 07, 2023 | $0.600 | $0.620 | $0.581 | $0.604 | 328 071 |
| Aug 04, 2023 | $0.600 | $0.625 | $0.593 | $0.593 | 279 762 |
| Aug 03, 2023 | $0.620 | $0.622 | $0.583 | $0.592 | 695 677 |
| Aug 02, 2023 | $0.624 | $0.636 | $0.615 | $0.625 | 263 648 |
| Aug 01, 2023 | $0.656 | $0.660 | $0.620 | $0.637 | 349 188 |
| Jul 31, 2023 | $0.632 | $0.650 | $0.613 | $0.649 | 434 122 |
| Jul 28, 2023 | $0.601 | $0.627 | $0.575 | $0.612 | 470 615 |
| Jul 27, 2023 | $0.658 | $0.658 | $0.580 | $0.606 | 650 357 |
| Jul 26, 2023 | $0.590 | $0.658 | $0.580 | $0.627 | 709 145 |
| Jul 25, 2023 | $0.628 | $0.636 | $0.570 | $0.575 | 1 108 367 |
| Jul 24, 2023 | $0.568 | $0.696 | $0.560 | $0.640 | 5 845 318 |
| Jul 21, 2023 | $0.550 | $0.569 | $0.521 | $0.560 | 548 397 |
| Jul 20, 2023 | $0.546 | $0.550 | $0.531 | $0.536 | 275 720 |
| Jul 19, 2023 | $0.538 | $0.550 | $0.531 | $0.540 | 163 749 |
| Jul 18, 2023 | $0.545 | $0.559 | $0.530 | $0.531 | 160 432 |
| Jul 17, 2023 | $0.550 | $0.560 | $0.538 | $0.550 | 230 582 |
| Jul 14, 2023 | $0.550 | $0.558 | $0.521 | $0.549 | 479 061 |
| Jul 13, 2023 | $0.519 | $0.548 | $0.519 | $0.540 | 269 032 |
