Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Jaguar Health Inc (NQ: JAGX )

4.190 -0.070 (-1.64%)

Streaming Delayed Price Updated: 2:49 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.030	4.260	3.960	4.260	494,097	+0.23(+5.71%)
Jul 18, 2024	4.000	4.320	3.940	4.030	876,543	-0.08(-1.95%)
Jul 17, 2024	4.180	4.280	4.040	4.110	520,082	-0.06(-1.44%)
Jul 16, 2024	4.050	4.230	4.000	4.170	332,222	+0.12(+2.96%)
Jul 15, 2024	4.070	4.160	3.930	4.050	394,957	-0.02(-0.49%)
Jul 12, 2024	4.120	4.226	4.030	4.070	335,362	-0.02(-0.49%)
Jul 11, 2024	4.080	4.120	3.930	4.090	318,629	+0.04(+0.99%)
Jul 10, 2024	4.120	4.370	3.945	4.050	711,775	-0.10(-2.41%)
Jul 09, 2024	3.900	4.180	3.820	4.150	662,365	+0.17(+4.27%)
Jul 08, 2024	3.670	4.000	3.610	3.980	832,929	+0.39(+10.86%)
Jul 05, 2024	3.500	3.680	3.490	3.590	346,675	+0.09(+2.57%)
Jul 03, 2024	3.450	3.530	3.400	3.500	244,117	+0.09(+2.64%)
Jul 02, 2024	3.450	3.600	3.400	3.410	427,475	-0.07(-2.01%)
Jul 01, 2024	3.560	3.680	3.440	3.480	375,314	-0.10(-2.79%)
Jun 28, 2024	3.590	3.720	3.535	3.580	263,064	-0.04(-1.10%)
Jun 27, 2024	3.770	3.910	3.600	3.620	704,575	-0.24(-6.22%)
Jun 26, 2024	3.720	3.880	3.720	3.860	290,394	+0.05(+1.31%)
Jun 25, 2024	3.800	3.840	3.580	3.810	476,749	+0.02(+0.53%)
Jun 24, 2024	3.950	4.060	3.710	3.790	407,717	-0.13(-3.32%)
Jun 21, 2024	4.000	4.210	3.910	3.920	503,202	-0.06(-1.51%)
Jun 20, 2024	3.900	4.170	3.820	3.980	487,719	+0.07(+1.79%)
Jun 18, 2024	3.740	3.950	3.720	3.910	403,343	+0.13(+3.44%)
Jun 17, 2024	4.070	4.290	3.710	3.780	785,587	-0.27(-6.67%)
Jun 14, 2024	3.690	4.090	3.610	4.050	569,901	+0.34(+9.16%)
Jun 13, 2024	3.670	3.750	3.550	3.710	304,744	+0.02(+0.54%)
Jun 12, 2024	3.680	3.870	3.200	3.690	1,609,554	+0.07(+1.93%)
Jun 11, 2024	3.910	3.960	3.580	3.620	425,129	-0.33(-8.35%)
Jun 10, 2024	3.590	4.100	3.580	3.950	786,938	+0.34(+9.42%)
Jun 07, 2024	3.780	3.796	3.400	3.610	864,279	-0.20(-5.25%)
Jun 06, 2024	3.890	3.970	3.750	3.810	729,235	-0.11(-2.93%)
Jun 05, 2024	3.950	4.040	3.635	3.925	931,493	-0.02(-0.38%)
Jun 04, 2024	4.150	4.150	3.880	3.940	557,890	-0.25(-5.97%)
Jun 03, 2024	4.140	4.390	3.854	4.190	650,827	-0.03(-0.71%)
May 31, 2024	4.290	4.390	4.060	4.220	826,954	-0.07(-1.63%)
May 30, 2024	4.560	5.210	4.110	4.290	2,518,713	-0.07(-1.61%)
May 29, 2024	4.220	4.550	3.590	4.360	2,114,078	+0.33(+8.19%)
May 28, 2024	4.760	4.800	4.020	4.030	1,352,153	-0.60(-12.96%)
May 24, 2024	5.220	5.300	4.520	4.630	1,203,516	-0.50(-9.75%)
May 23, 2024	7.020	7.248	4.910	5.130	1,313,743	-2.56(-33.26%)
May 22, 2024	7.800	8.766	7.314	7.686	547,840	-0.87(-10.17%)
May 21, 2024	9.606	9.900	8.016	8.556	549,782	-1.56(-15.42%)
May 20, 2024	9.600	10.43	8.400	10.12	1,078,943	-5.39(-34.78%)
May 17, 2024	16.33	16.50	15.50	15.51	967,749	-1.69(-9.84%)
May 16, 2024	15.85	17.70	15.38	17.20	517,728	+1.90(+12.39%)
May 15, 2024	16.47	16.68	15.00	15.31	416,991	-1.19(-7.20%)
May 14, 2024	16.21	20.09	16.00	16.49	1,058,583	-0.92(-5.30%)
May 13, 2024	17.13	17.63	15.91	17.42	412,652	-0.11(-0.62%)
May 10, 2024	18.25	19.32	17.13	17.53	466,250	-1.04(-5.62%)
May 09, 2024	16.03	19.36	14.73	18.57	1,117,706	+2.53(+15.74%)
May 08, 2024	16.13	17.21	15.78	16.04	329,921	-1.84(-10.27%)
May 07, 2024	17.48	18.00	15.90	17.88	734,533	-1.14(-5.99%)
May 06, 2024	19.98	21.30	18.13	19.02	1,019,065	-0.06(-0.31%)
May 03, 2024	20.27	21.60	16.41	19.08	2,374,480	+1.49(+8.46%)
May 02, 2024	13.20	19.26	13.20	17.59	3,051,659	+4.09(+30.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Jaguar Health Inc (NQ: JAGX )

Historical Prices