Jaguar Health, Inc. - Common Stock (JAGX)

0.5230
+0.0530 (11.28%)
NASDAQ · Last Trade: Mar 11th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/10/20260.490.500.470.47627,3610.47
3/09/20260.590.600.480.491,254,1970.49
3/06/20260.600.620.590.59336,8790.59
3/05/20260.650.650.590.60256,0510.60
3/04/20260.650.660.620.65562,9580.65
3/03/20260.810.830.590.621,384,0090.62
3/02/20260.890.990.800.80731,8600.80
2/27/20260.860.920.810.89925,8060.89
2/26/20260.880.880.750.85369,7340.85
2/25/20260.730.900.730.871,267,8050.87
2/24/20260.610.740.610.73672,8450.73
2/23/20260.610.640.590.63166,0860.63
2/20/20260.640.650.610.61120,4690.61
2/19/20260.620.640.610.64188,1520.64
2/18/20260.610.670.610.62273,3730.62
2/17/20260.600.630.600.62125,0040.62
2/13/20260.610.650.590.63216,1960.63
2/12/20260.640.640.560.59346,1280.59
2/11/20260.670.680.610.61141,7460.61
2/10/20260.670.690.640.64222,0420.64
2/09/20260.680.690.630.66283,1800.66
2/06/20260.590.680.590.67523,0230.67
2/05/20260.570.600.560.59421,0580.59
2/04/20260.610.620.570.58372,4080.58
2/03/20260.640.640.600.60625,0680.60
2/02/20260.680.680.640.64393,0830.64
1/30/20260.690.700.660.67341,6270.67
1/29/20260.690.720.660.69606,4400.69
1/28/20260.710.710.660.68803,8250.68
1/27/20260.720.730.680.71797,7620.71
1/26/20260.760.800.710.741,138,9560.74
1/23/20260.740.790.710.761,298,3370.76
1/22/20260.830.990.680.736,082,6740.73
1/21/20260.820.830.750.812,146,7860.81
1/20/20260.991.000.840.857,834,8930.85
1/16/20261.061.871.011.43160,402,2211.43
1/15/20260.740.790.700.76440,8620.76
1/14/20260.670.770.670.76983,0390.76
1/13/20260.830.830.640.692,897,7760.69
1/12/20261.131.140.810.8328,543,5290.83
1/09/20261.121.141.041.05179,9791.05
1/08/20261.101.101.021.08239,4431.08
1/07/20261.111.121.051.09156,1451.09
1/06/20261.031.141.031.13193,5521.13
1/05/20261.011.040.981.03168,0571.03
1/02/20260.951.020.921.00232,5781.00
12/31/20251.041.040.920.93178,6450.93
12/30/20251.061.060.950.99229,7910.99
12/29/20251.081.150.981.03285,5381.03
12/26/20251.111.131.071.09126,3061.09
12/24/20251.101.131.071.1352,1931.13
12/23/20251.191.221.061.09226,8951.09
12/22/20251.181.301.151.19244,7891.19
12/19/20251.121.191.081.17168,0481.17
12/18/20251.241.241.101.13108,1171.13
12/17/20251.271.271.181.1981,5481.19
12/16/20251.211.291.161.24107,2301.24
12/15/20251.401.431.161.19283,5541.19
12/12/20251.451.501.321.35189,2961.35
12/11/20251.341.501.301.44439,0761.44