• SPX
  • $6,004.41
  • 0.52 %
  • $31.31
  • DJI
  • $44,072.31
  • 0.78 %
  • $342.96
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,297.28
  • 0.14 %
  • $27.82
Jaguar Health, Inc. (JAGX) Charts

Jaguar Health, Inc. (JAGX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.95

-$0.04

(-4.04%)

Day's range
$0.92
Day's range
$1
  • 5 DAY PERFORMANCE

    -10.38%
  • 1 MONTH PERFORMANCE

    -26.36%
  • 3 MONTH PERFORMANCE

    -14.41%
  • 6 MONTH PERFORMANCE

    -94.08%
  • YEAR-TO-DATE PERFORMANCE

    -89.54%
  • 1 YEAR PERFORMANCE

    -94.56%

Jaguar Health, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $1.00 $0.95   (-5%) $1.00 $0.92 226,154 $2.24 M
11/07/2024 $1.06 $0.99   (-6.6%) $1.06 $0.97 439,861 $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
08/16/2024 $1.20 $1.27   (5.83%) $1.27 $1.17 708,900 $2.98 M
08/15/2024 $1.07 $1.18   (10.28%) $1.20 $1.05 608,242 $2.77 M
08/14/2024 $1.06 $1.07   (0.94%) $1.09 $1.02 457,302 $2.51 M
08/13/2024 $1.12 $1.07   (-4.46%) $1.18 $0.95 963,300 $2.51 M
08/12/2024 $1.20 $1.20   (0%) $1.29 $1.15 914,004 $2.82 M
08/09/2024 $1.13 $1.11   (-1.77%) $1.13 $1.10 101,200 $2.61 M
08/08/2024 $1.08 $1.11   (2.78%) $1.14 $1.03 416,600 $2.61 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.