-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-18.85% -
3 MONTH PERFORMANCE
-22.05% -
6 MONTH PERFORMANCE
-93.62% -
YEAR-TO-DATE PERFORMANCE
-89.10% -
1 YEAR PERFORMANCE
-95.94%
Jaguar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.99 | $0.98 (-1.52%) | $1.00 | $0.97 | 118,125 | $9.17 M |
| 11/15/2024 | $1.06 | $0.96 (-9.43%) | $1.06 | $0.93 | 223,367 | $9.00 M |
| 11/14/2024 | $0.99 | $1.04 (5.32%) | $1.11 | $0.99 | 262,433 | $9.74 M |
| 11/13/2024 | $1.13 | $0.99 (-12.6%) | $1.20 | $0.95 | 620,300 | $9.25 M |
| 11/12/2024 | $0.96 | $1.09 (13.52%) | $1.10 | $0.96 | 707,911 | $10.21 M |
| 11/11/2024 | $0.98 | $0.92 (-6.54%) | $0.99 | $0.90 | 319,402 | $8.62 M |
| 11/08/2024 | $1.00 | $0.94 (-5.69%) | $1.01 | $0.92 | 275,585 | $2.22 M |
| 11/07/2024 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.97 | 439,900 | $2.33 M |
| 11/06/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 456,008 | $2.47 M |
| 11/05/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 166,012 | $2.44 M |
| 11/04/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 202,048 | $2.44 M |
| 11/01/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 105,528 | $2.49 M |
| 10/31/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 243,010 | $2.47 M |
| 10/30/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 225,803 | $2.49 M |
| 10/29/2024 | $1.14 | $1.08 (-5.26%) | $1.20 | $1.07 | 577,100 | $2.54 M |
| 10/28/2024 | $1.12 | $1.13 (0.89%) | $1.13 | $1.10 | 162,900 | $2.65 M |
| 10/25/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 185,600 | $2.61 M |
| 10/24/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 220,000 | $2.65 M |
| 10/23/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.11 | 310,400 | $2.68 M |
| 10/22/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.14 | 293,514 | $2.75 M |
| 10/21/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.17 | 203,733 | $2.77 M |
| 10/18/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 120,500 | $2.87 M |
| 10/17/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.19 | 288,400 | $2.89 M |
| 10/16/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 530,843 | $2.89 M |
| 10/15/2024 | $1.26 | $1.16 (-7.94%) | $1.29 | $1.16 | 260,294 | $2.73 M |
| 10/14/2024 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 87,600 | $2.96 M |
| 10/11/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 167,405 | $2.94 M |
| 10/10/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 78,356 | $2.96 M |
| 10/09/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.26 | 61,200 | $3.03 M |
| 10/08/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.27 | 135,200 | $3.03 M |
| 10/07/2024 | $1.29 | $1.29 (0%) | $1.33 | $1.25 | 152,913 | $3.03 M |
| 10/04/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.28 | 243,132 | $3.01 M |
| 10/03/2024 | $1.32 | $1.31 (-0.76%) | $1.40 | $1.30 | 313,638 | $3.08 M |
| 10/02/2024 | $1.20 | $1.33 (10.83%) | $1.40 | $1.20 | 561,538 | $3.12 M |
| 10/01/2024 | $1.29 | $1.23 (-4.65%) | $1.33 | $1.21 | 665,600 | $2.89 M |
| 09/30/2024 | $1.22 | $1.35 (10.66%) | $1.41 | $1.21 | 1.00 M | $3.17 M |
| 09/27/2024 | $1.16 | $1.20 (3.45%) | $1.25 | $1.14 | 282,921 | $2.82 M |
| 09/26/2024 | $1.12 | $1.17 (4.46%) | $1.19 | $1.10 | 190,340 | $2.75 M |
| 09/25/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 208,719 | $2.58 M |
| 09/24/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 124,749 | $2.56 M |
| 09/23/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $1.07 | 121,127 | $2.54 M |
| 09/20/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 305,741 | $2.51 M |
| 09/19/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.05 | 300,144 | $2.61 M |
| 09/18/2024 | $1.21 | $1.10 (-9.09%) | $1.27 | $1.10 | 656,837 | $2.58 M |
| 09/17/2024 | $1.10 | $1.20 (9.09%) | $1.22 | $1.09 | 619,222 | $2.82 M |
| 09/16/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 75,804 | $2.58 M |
| 09/13/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 199,945 | $2.58 M |
| 09/12/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 124,200 | $2.61 M |
| 09/11/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 251,407 | $2.65 M |
| 09/10/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 135,209 | $2.63 M |
| 09/09/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 140,111 | $2.65 M |
| 09/06/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 62,600 | $2.61 M |
| 09/05/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 85,247 | $2.63 M |
| 09/04/2024 | $1.11 | $1.12 (0.9%) | $1.18 | $1.11 | 350,729 | $2.63 M |
| 09/03/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 145,800 | $2.63 M |
| 08/30/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 176,735 | $2.68 M |
| 08/29/2024 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 151,600 | $2.63 M |
| 08/28/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 427,400 | $2.65 M |
| 08/27/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.14 | 246,900 | $2.75 M |
| 08/26/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 246,000 | $2.75 M |
| 08/23/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 221,618 | $2.75 M |
| 08/22/2024 | $1.19 | $1.23 (3.36%) | $1.23 | $1.18 | 396,643 | $2.89 M |
| 08/21/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.15 | 314,400 | $2.73 M |
| 08/20/2024 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.14 | 498,238 | $2.77 M |
| 08/19/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.23 | 513,100 | $2.91 M |