NASDAQ:JAGX
Jaguar Health, Inc. Stock Price (Quote)
$0.267
-0.0306 (-10.27%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0788 | $0.360 | Wednesday, 8th May 2024 JAGX stock ended at $0.267. This is 10.27% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.37% from a day low at $0.263 to a day high of $0.285. |
| 90 days | $0.0519 | $0.360 | |
| 52 weeks | $0.0519 | $1.22 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $130.90 | $133.00 | $126.00 | $128.10 | 254 |
| Jul 01, 2016 | $128.10 | $134.40 | $128.10 | $133.00 | 270 |
| Jun 30, 2016 | $137.20 | $141.40 | $126.00 | $128.80 | 1 163 |
| Jun 29, 2016 | $140.00 | $142.80 | $133.00 | $140.70 | 347 |
| Jun 28, 2016 | $132.30 | $140.00 | $129.50 | $140.00 | 1 696 |
| Jun 27, 2016 | $133.00 | $135.10 | $126.00 | $133.00 | 507 |
| Jun 24, 2016 | $137.20 | $137.55 | $123.20 | $135.10 | 1 064 |
| Jun 23, 2016 | $126.70 | $139.30 | $121.10 | $139.30 | 2 267 |
| Jun 22, 2016 | $144.20 | $144.20 | $121.10 | $126.00 | 2 831 |
| Jun 21, 2016 | $149.80 | $156.38 | $126.00 | $145.60 | 2 946 |
| Jun 20, 2016 | $147.70 | $169.12 | $144.20 | $151.20 | 6 897 |
| Jun 17, 2016 | $198.10 | $208.60 | $143.50 | $150.50 | 37 353 |
| Jun 16, 2016 | $132.30 | $140.70 | $122.50 | $135.10 | 915 |
| Jun 15, 2016 | $124.60 | $138.60 | $119.70 | $133.70 | 1 913 |
| Jun 14, 2016 | $133.00 | $133.00 | $117.60 | $126.70 | 1 924 |
| Jun 13, 2016 | $123.20 | $140.00 | $119.00 | $134.40 | 5 553 |
| Jun 10, 2016 | $164.50 | $171.50 | $130.20 | $140.70 | 14 650 |
| Jun 09, 2016 | $190.40 | $265.30 | $140.00 | $163.10 | 154 180 |
| Jun 08, 2016 | $92.40 | $92.40 | $92.40 | $92.40 | 18 |
| Jun 07, 2016 | $91.70 | $92.40 | $91.00 | $92.40 | 34 |
| Jun 06, 2016 | $93.10 | $95.20 | $90.30 | $91.00 | 72 |
| Jun 03, 2016 | $97.30 | $97.30 | $83.30 | $92.40 | 1 070 |
| Jun 02, 2016 | $96.60 | $99.40 | $91.70 | $97.30 | 126 |
| Jun 01, 2016 | $100.10 | $102.20 | $97.30 | $97.30 | 239 |
| May 31, 2016 | $98.00 | $99.40 | $95.20 | $98.00 | 249 |
