Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Jaguar Health, Inc. (JAGX)

Compare
4.7600
+0.0100
+(0.21%)
At close: April 1 at 4:00:00 PM EDT
4.8500
+0.09
+(1.89%)
After hours: April 1 at 7:52:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20254.91004.97004.69504.76004.760020,500
Mar 31, 20254.92004.92004.41004.76004.760023,500
Mar 28, 20255.33005.38004.99005.00005.000017,700
Mar 27, 20255.21005.44605.16605.38005.380036,600
Mar 26, 20255.28005.42005.01905.13005.130052,900
Mar 25, 20255.93006.30005.38005.41005.410045,100
Mar 24, 2025 1:25 Stock Splits
Mar 24, 20255.75006.09005.08006.04006.0400134,700
Mar 21, 20256.25006.35004.90005.77505.7750110,624
Mar 20, 20256.60006.75006.02506.22506.225026,100
Mar 19, 20256.25006.92506.25006.35006.350054,416
Mar 18, 20258.25008.67505.62506.12506.1250140,144
Mar 17, 202511.100012.450011.000011.725011.72506,800
Mar 14, 202511.250011.375010.525011.125011.125012,628
Mar 13, 202511.775012.425011.000011.225011.225010,272
Mar 12, 202513.000013.000011.500012.000012.000031,960
Mar 11, 202513.750013.750011.750011.925011.925016,056
Mar 10, 202514.500015.050013.200013.675013.67504,856
Mar 7, 202514.125014.750013.950014.425014.42504,056
Mar 6, 202515.000015.125014.000014.475014.47507,844
Mar 5, 202514.275015.000014.275014.775014.77505,804
Mar 4, 202514.250014.400013.750014.250014.25006,616
Mar 3, 202515.500015.750013.750014.400014.400017,976
Feb 28, 202514.750015.425014.500015.425015.425013,340
Feb 27, 202517.250017.300014.200014.400014.400064,052
Feb 26, 202518.000018.925016.825017.050017.050013,980
Feb 25, 202519.000019.000017.500017.650017.65008,188
Feb 24, 202521.375021.500018.300018.675018.675024,032
Feb 21, 202523.000023.075021.375021.400021.40004,660
Feb 20, 202524.800024.800021.625022.025022.025020,956
Feb 19, 202525.000025.750023.300025.750025.750025,392
Feb 18, 202522.500025.000021.550025.000025.000026,184
Feb 14, 202521.500023.000021.250022.500022.500014,328
Feb 13, 202520.625021.500020.025021.375021.37508,144
Feb 12, 202520.250020.825019.500020.700020.70007,192
Feb 11, 202520.975021.200020.000020.200020.200012,084
Feb 10, 202521.200021.250019.525020.525020.52506,280
Feb 7, 202520.700022.000020.525021.250021.25008,300
Feb 6, 202521.325021.750020.575021.125021.125016,448
Feb 5, 202522.000022.000021.000021.325021.325013,460
Feb 4, 202521.750022.475020.750022.475022.47507,544
Feb 3, 202522.550022.550020.750021.000021.00008,872
Jan 31, 202522.500022.750021.000022.100022.10009,032
Jan 30, 202522.475022.950021.750022.500022.50006,172
Jan 29, 202524.250024.250021.725022.250022.250011,348
Jan 28, 202523.000023.500021.250023.450023.450010,984
Jan 27, 202521.475023.250021.475022.250022.250014,708
Jan 24, 202521.000022.500020.750021.475021.475016,548
Jan 23, 202521.000021.150019.475020.575020.575014,112
Jan 22, 202521.325022.250020.250020.800020.800010,112
Jan 21, 202521.750022.500020.750021.000021.000011,732
Jan 17, 202521.375022.200021.125021.125021.125014,404
Jan 16, 202522.425023.075021.250021.500021.500010,464
Jan 15, 202522.500023.225021.000021.625021.625024,020
Jan 14, 202523.250024.500022.000022.400022.400012,704
Jan 13, 202525.000026.000022.525023.150023.150035,748
Jan 10, 202526.750027.000025.000025.000025.000015,168
Jan 8, 202529.500030.125026.375027.250027.250017,044
Jan 7, 202531.750032.000029.000029.500029.500026,604
Jan 6, 202529.250033.250028.750032.000032.000049,868
Jan 3, 202527.750029.400027.300028.750028.750029,732
Jan 2, 202526.250028.000025.350027.250027.250040,632
Dec 31, 202425.500025.750024.150025.250025.25009,024
Dec 30, 202425.500026.750025.250025.500025.500017,340
Dec 27, 202426.250027.500025.000025.750025.750014,052
Dec 26, 202425.250026.875024.375026.500026.500013,696
Dec 24, 202425.000026.725024.100025.750025.750022,604
Dec 23, 202424.250024.725023.250024.425024.425018,124
Dec 20, 202422.450024.375022.000023.150023.150021,168
Dec 19, 202421.750022.375021.250021.825021.825013,732
Dec 18, 202423.750023.750021.300021.500021.500026,296
Dec 17, 202422.800024.200022.250023.500023.500034,628
Dec 16, 202424.225024.650021.100022.900022.900027,584
Dec 13, 202425.250025.500024.000024.225024.225030,056
Dec 12, 202428.500028.725023.750024.375024.375067,352
Dec 11, 202425.250032.250025.000032.000032.000088,244
Dec 10, 202425.250025.250024.125024.750024.75008,300
Dec 9, 202424.750025.500023.900025.250025.250014,748
Dec 6, 202424.750025.000023.500023.900023.900018,848
Dec 5, 202425.000025.775024.100024.725024.725023,792
Dec 4, 202425.500025.500024.125024.500024.50007,864
Dec 3, 202425.500025.500024.750025.250025.25005,200
Dec 2, 202425.500026.000024.500025.500025.500010,904
Nov 29, 202425.750026.125024.875026.000026.00005,728
Nov 27, 202426.000026.250024.125024.875024.87504,820
Nov 26, 202425.500026.000024.825025.000025.00003,160
Nov 25, 202426.000026.750025.250025.750025.75007,464
Nov 22, 202424.675026.250024.075026.000026.000011,172
Nov 21, 202424.350024.975024.000024.625024.62504,152
Nov 20, 202424.000025.250023.000024.500024.50005,824
Nov 19, 202424.250025.500023.125024.250024.25006,288
Nov 18, 202424.850025.000024.250024.475024.47504,868
Nov 15, 202426.500026.500023.325024.000024.00008,936
Nov 14, 202424.700027.750024.700026.000026.000010,496
Nov 13, 202428.250030.000023.750024.700024.700024,812
Nov 12, 202424.000027.500024.000027.250027.250028,316
Nov 11, 202424.600024.675022.500023.000023.000012,776
Nov 8, 202425.000025.250023.000023.575023.575011,012
Nov 7, 202426.500026.500024.325024.750024.750017,596
Nov 6, 202426.000027.000025.500026.250026.250018,240
Nov 5, 202425.750026.250025.500026.000026.00006,640
Nov 4, 202426.250026.500025.250026.000026.00008,076
Nov 1, 202426.750026.750026.250026.500026.50004,220
Oct 31, 202426.500026.750025.750026.250026.25009,712
Oct 30, 202427.750027.925026.250026.500026.50009,032
Oct 29, 202428.500030.000026.750027.000027.000023,084
Oct 28, 202428.000028.250027.500028.250028.25006,516
Oct 25, 202428.000029.000027.500027.750027.75007,424
Oct 24, 202429.000029.000028.000028.250028.25008,800
Oct 23, 202429.500029.750027.750028.500028.500012,416
Oct 22, 202429.500029.500028.500029.250029.250011,740
Oct 21, 202430.250030.325029.250029.500029.50008,148
Oct 18, 202430.750030.750030.000030.500030.50004,820
Oct 17, 202430.500031.500029.750030.750030.750011,536
Oct 16, 202430.250031.250029.750030.750030.750021,232
Oct 15, 202431.500032.250029.000029.000029.000010,408
Oct 14, 202431.750032.000031.250031.500031.50003,504
Oct 11, 202431.250032.250031.025031.250031.25006,696
Oct 10, 202432.500032.500031.250031.500031.50003,132
Oct 9, 202431.750032.500031.500032.250032.25002,448
Oct 8, 202432.250033.500031.750032.250032.25005,408
Oct 7, 202432.250033.250031.250032.250032.25006,116
Oct 4, 202433.750033.750032.000032.000032.00009,712
Oct 3, 202433.000035.000032.500032.750032.750012,544
Oct 2, 202430.000035.000030.000033.250033.250022,460
Oct 1, 202432.250033.125030.250030.750030.750026,624
Sep 30, 202430.500035.250030.250033.750033.750039,984
Sep 27, 202429.000031.125028.375030.000030.000011,316
Sep 26, 202428.000029.750027.500029.125029.12507,612
Sep 25, 202427.750028.000027.250027.500027.50008,348
Sep 24, 202427.750027.750027.000027.250027.25004,988
Sep 23, 202426.750027.750026.750027.000027.00004,844
Sep 20, 202427.750028.250026.500026.750026.750012,228
Sep 19, 202428.750029.500026.250027.750027.750012,004
Sep 18, 202430.250031.775027.500027.500027.500026,272
Sep 17, 202427.500030.500027.250030.000030.000024,768
Sep 16, 202427.500028.000027.250027.500027.50003,032
Sep 13, 202428.500028.500026.750027.500027.50007,996
Sep 12, 202428.500028.500027.750027.750027.75004,744
Sep 11, 202428.250028.450027.750028.250028.250010,056
Sep 10, 202428.250028.250027.275028.000028.00005,400
Sep 9, 202428.750028.875027.750028.250028.25005,604
Sep 6, 202428.000028.250027.500027.750027.75002,504
Sep 5, 202428.750028.750027.500028.000028.00003,408
Sep 4, 202427.750029.500027.750028.000028.000014,028
Sep 3, 202428.750028.750027.500028.000028.00005,832
Aug 30, 202428.250028.500028.000028.500028.50007,068
Aug 29, 202428.000028.500027.750028.000028.00006,064
Aug 28, 202428.750029.250027.500028.250028.250017,096
Aug 27, 202429.500029.750028.500029.250029.25009,876
Aug 26, 202429.500029.750029.000029.250029.25009,840
Aug 23, 202430.750030.750029.000029.250029.25008,864
Aug 22, 202429.750030.750029.500030.750030.750015,864
Aug 21, 202430.500031.000028.750029.000029.000012,576
Aug 20, 202430.500031.250028.500029.500029.500019,928
Aug 19, 202432.500032.750030.750031.000031.000020,524
Aug 16, 202430.000031.775029.250031.750031.750028,356
Aug 15, 202426.750030.000026.250029.500029.500024,324
Aug 14, 202426.500027.250025.500026.750026.750018,292
Aug 13, 202428.000029.500023.750026.750026.750038,532
Aug 12, 202430.000032.250028.750030.000030.000036,560
Aug 9, 202428.250028.250027.500027.750027.75004,048
Aug 8, 202427.000028.500025.750027.750027.750016,664
Aug 7, 202429.750029.750026.750026.750026.750019,448
Aug 6, 202428.250029.500027.500029.000029.000016,264
Aug 5, 202428.000029.000026.500028.000028.000018,020
Aug 2, 202429.750030.500028.250029.000029.000020,280
Aug 1, 202430.750031.750028.750029.750029.750023,856
Jul 31, 202430.750031.750027.750030.750030.750066,044
Jul 30, 202430.000032.125028.750029.000029.000041,656
Jul 29, 202432.500032.500029.050031.250031.250037,548
Jul 26, 202433.250034.750031.250032.000032.000037,476
Jul 25, 202435.000035.000031.500033.750033.750056,164
Jul 24, 202439.750041.750035.000035.250035.2500113,392
Jul 23, 202436.500057.000033.000044.000044.0000618,752
Jul 22, 2024104.5000110.750099.5000106.7500106.750040,560
Jul 19, 2024100.7500106.500099.0000106.5000106.500019,764
Jul 18, 2024100.0000108.000098.5000100.7500100.750035,176
Jul 17, 2024104.5000107.0000101.0000102.7500102.750020,972
Jul 16, 2024101.2500105.7500100.0000104.2500104.250013,520
Jul 15, 2024101.7500104.000098.2500101.2500101.250015,812
Jul 12, 2024103.0000105.6750100.7500101.7500101.750013,416
Jul 11, 2024102.0000103.000098.2500102.2500102.250012,780
Jul 10, 2024103.0000109.250098.6250101.2500101.250028,568
Jul 9, 202497.5000104.500095.5000103.7500103.750026,444
Jul 8, 202491.7500100.000090.250099.500099.500033,392
Jul 5, 202487.500092.000087.250089.750089.750013,868
Jul 3, 202486.250088.250085.000087.500087.50009,764
Jul 2, 202486.250090.000085.000085.250085.250017,112
Jul 1, 202489.000092.000086.000087.000087.000015,192
Jun 28, 202489.750093.000088.375089.500089.500010,524
Jun 27, 202494.250097.750090.000090.500090.500028,296
Jun 26, 202493.000097.000093.000096.500096.500011,636
Jun 25, 202495.000096.000089.500095.250095.250019,016
Jun 24, 202498.7500101.500092.750094.750094.750016,348
Jun 21, 2024100.0000105.250097.750098.000098.000019,424
Jun 20, 202497.5000104.250095.500099.500099.500019,548
Jun 18, 202493.500098.750093.000097.750097.750016,132
Jun 17, 2024101.7500107.250092.750094.500094.500031,552
Jun 14, 202492.2500102.250090.2500101.2500101.250022,796
Jun 13, 202491.750093.750088.750092.750092.750012,252
Jun 12, 202492.000096.750080.000092.250092.250064,464
Jun 11, 202497.750099.000089.500090.500090.500017,128
Jun 10, 202489.7500102.500089.500098.750098.750031,456
Jun 7, 202494.500094.900085.000090.250090.250034,572
Jun 6, 202497.250099.250093.750095.250095.250029,384
Jun 5, 202498.7500101.000090.875098.125098.125037,328
Jun 4, 2024103.7500103.750097.000098.500098.500022,364
Jun 3, 2024103.5000109.750096.3500104.7500104.750026,212
May 31, 2024107.2500109.7500101.5000105.5000105.500033,080
May 30, 2024114.0000130.2500102.7500107.2500107.2500100,608
May 29, 2024105.5000113.750089.7500109.0000109.000086,228
May 28, 2024119.0000120.0000100.5000100.7500100.750054,396
May 24, 2024130.5000132.5000113.0000115.7500115.750048,140
May 23, 2024 1:60 Stock Splits
May 23, 2024175.5000181.2000122.7500128.2500128.250052,672
May 22, 2024195.0000219.0000183.0000192.0000192.000022,100
May 21, 2024240.0000247.5000201.0000214.5000214.500022,109
May 20, 2024240.0000261.0000210.0000253.5000253.500043,294
May 17, 2024408.0000412.5000387.0000388.5000388.500038,710
May 16, 2024396.0000442.5000384.0000430.5000430.500020,844
May 15, 2024412.5000417.0000375.0000382.5000382.500016,776
May 14, 2024405.0000502.5000400.5000412.5000412.500042,646
May 13, 2024429.0000441.0000397.5000435.0000435.000016,651
May 10, 2024456.0000483.0000429.0000438.0000438.000018,650
May 9, 2024400.5000484.5000369.0000465.0000465.000044,815
May 8, 2024403.5000430.5000394.5000400.5000400.500013,297
May 7, 2024436.5000450.0000397.5000447.0000447.000029,453
May 6, 2024499.5000532.5000453.0000475.5000475.500040,912
May 3, 2024507.0000540.0000411.0000477.0000477.000094,979
May 2, 2024330.0000481.5000330.0000439.5000439.5000122,849
May 1, 2024340.5000351.0000301.5000337.5000337.500023,958
Apr 30, 2024325.5000379.5000313.5000322.5000322.500066,844
Apr 29, 2024286.5000330.0000274.5000312.0000312.000047,218
Apr 26, 2024256.5000292.5000249.0000270.0000270.000029,333
Apr 25, 2024244.5000270.0000234.0000255.0000255.000013,359
Apr 24, 2024262.5000285.0000238.5000255.0000255.000023,059
Apr 23, 2024238.5000261.0000228.0000252.0000252.000026,669
Apr 22, 2024255.0000298.5000241.5000270.0000270.000071,250
Apr 19, 2024243.0000259.5000231.0000235.5000235.500021,829
Apr 18, 2024216.0000277.5000213.0000265.5000265.500046,216
Apr 17, 2024277.5000313.5000225.0000247.5000247.500089,303
Apr 16, 2024225.0000390.0000211.5000267.0000267.0000410,922
Apr 15, 2024153.0000207.0000150.0000178.5000178.500076,741
Apr 12, 2024163.5000163.5000135.0000135.0000135.000018,324
Apr 11, 2024166.5000177.0000151.5000162.0000162.000019,243
Apr 10, 2024187.5000199.5000151.5000174.0000174.0000116,470
Apr 9, 2024120.0000144.0000120.0000135.0000135.000038,530
Apr 8, 2024135.0000136.5000118.5000123.0000123.000024,534
Apr 5, 2024120.0000132.0000117.0000126.0000126.000015,571
Apr 4, 2024118.5000127.5000112.5000115.5000115.500021,829
Apr 3, 2024111.0000118.5000108.0000111.0000111.000017,337
Apr 2, 2024109.5000111.0000106.5000111.0000111.000015,486

Related Tickers

OCGN Ocugen, Inc.
0.6472
-8.37%
 
ADTX Aditxt, Inc.
4.5200
+0.78%
 
CERO CERo Therapeutics Holdings, Inc.
0.7200
-1.37%
 
IBIO iBio, Inc. Common Stock
3.9100
-2.74%
 
VXRT Vaxart, Inc.
0.3725
-8.48%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.45
-2.38%
 
WINT Windtree Therapeutics, Inc.
1.2000
-4.76%
 
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%
 
BDRX Biodexa Pharmaceuticals Plc
1.2000
-9.09%
 
ENSC Ensysce Biosciences, Inc.
2.5000
-2.34%