Jaguar Health, Inc. - Common Stock (JAGX)

2.2500
-0.1300 (-5.46%)
NASDAQ· Last Trade: Jun 18th, 10:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jaguar Health, Inc. - Common Stock (JAGX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.382.392.122.25215,3362.25
6/17/20262.302.562.252.38330,4532.38
6/16/20262.562.562.292.3136,0692.31
6/15/20262.662.752.432.4763,0482.47
6/12/20262.842.902.612.6956,6612.69
6/10/20262.832.832.652.7527,0392.75
6/09/20262.682.822.582.8226,0582.82
6/08/20262.932.932.562.7379,5642.73
6/05/20263.013.012.702.80136,1252.80
6/04/20262.923.062.893.0546,2303.05
6/03/20263.023.162.912.9247,4802.92
6/02/20263.233.303.153.2220,4783.22
6/01/20263.443.443.123.2750,6663.27
5/29/20263.273.663.103.5569,1933.55
5/28/20263.003.302.973.2996,3313.29
5/27/20263.143.373.003.1959,1093.19
5/26/20262.913.242.913.11102,7913.11
5/22/20263.153.252.842.91124,9892.91
5/21/20263.103.993.103.47352,9933.47
5/20/20263.353.813.353.67588,4393.67
5/19/20263.663.663.243.3569,0543.35
5/18/20263.984.123.613.7039,4473.70
5/15/20263.794.033.443.9245,1183.92
5/14/20263.404.133.203.9466,8623.94
5/13/20263.253.483.153.3327,1473.33
5/12/20263.273.603.123.2537,5573.25
5/11/20262.973.452.873.3099,6053.30
5/08/20262.963.282.803.00127,8113.00
5/07/20262.923.202.712.98186,8902.98
5/06/20263.193.192.532.82238,3392.82
5/05/20263.073.172.753.01215,7723.01
5/04/20265.845.882.683.25638,9673.25
5/01/20267.147.896.636.6962,9126.69
4/30/20267.268.006.956.9649,2796.96
4/29/20260.240.240.220.23814,5377.88
4/28/20260.290.290.240.24693,6788.44
4/27/20260.380.380.280.281,468,5219.80
4/24/20260.410.410.380.39282,79413.57
4/23/20260.410.410.390.39185,07113.80
4/22/20260.400.420.390.41332,32814.34
4/21/20260.410.430.390.41626,67814.23
4/20/20260.400.410.390.41257,29714.34
4/17/20260.440.440.400.40580,67513.86
4/16/20260.420.440.400.42739,05414.53
4/15/20260.420.430.380.43432,67715.00
4/14/20260.400.420.380.41693,20214.21
4/13/20260.390.400.360.391,356,01613.65
4/10/20260.380.390.340.37499,82912.91
4/09/20260.400.400.360.38703,43813.27
4/08/20260.430.450.390.401,620,90513.96
4/07/20260.410.420.380.41415,08714.33
4/06/20260.410.430.400.41183,50014.35
4/02/20260.390.410.370.40208,40814.00
4/01/20260.370.480.370.41856,29114.21
3/31/20260.350.370.330.37163,50012.97
3/30/20260.350.350.310.33281,83311.65
3/27/20260.390.390.340.34318,60611.99
3/26/20260.410.420.380.39211,02313.73
3/25/20260.400.420.390.42248,17314.56
3/24/20260.410.410.380.40145,38613.90
3/23/20260.420.420.380.40340,48913.97
3/20/20260.400.430.400.42335,07714.68
3/19/20260.430.430.400.42427,32114.63