Jaguar Health Inc (JAGX) Historical Stock Data

0.38 ↓0.02 (-4.82%)

As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, JAGX is down -1.24% a day on average. There have been 10 days where Jaguar Health Inc closed green and 20 days where JAGX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	0.40	0.38	↓$0.02 (-5.47%)	0.37	0.40	1.06M
2022-05-23	0.41	0.39	↓$0.02 (-3.74%)	0.39	0.42	1.24M
2022-05-20	0.40	0.40	↓$0.00 (-0.30%)	0.39	0.43	1.71M
2022-05-19	0.39	0.39	↑$0.00 (0.82%)	0.39	0.41	669.26K
2022-05-18	0.40	0.39	↓$0.01 (-2.33%)	0.39	0.41	610.48K
2022-05-17	0.39	0.40	↑$0.02 (4.20%)	0.39	0.41	542.89K
2022-05-16	0.40	0.39	↓$0.01 (-3.34%)	0.39	0.42	685.22K
2022-05-13	0.39	0.41	↑$0.02 (5.67%)	0.38	0.42	0.95M
2022-05-12	0.37	0.38	↑$0.01 (2.81%)	0.36	0.39	1.22M
2022-05-11	0.39	0.38	↓$0.01 (-1.54%)	0.36	0.40	1.22M
2022-05-10	0.41	0.40	↓$0.01 (-2.46%)	0.39	0.44	1.04M
2022-05-09	0.42	0.41	↓$0.00 (-0.96%)	0.40	0.42	1.02M
2022-05-06	0.43	0.42	↓$0.01 (-1.56%)	0.41	0.45	697.34K
2022-05-05	0.46	0.45	↓$0.01 (-2.85%)	0.44	0.47	668.69K
2022-05-04	0.46	0.47	↑$0.01 (2.20%)	0.43	0.47	723.48K
2022-05-03	0.46	0.46	↓$0.00 (-0.41%)	0.45	0.47	674.98K
2022-05-02	0.45	0.45	↑$0.00 (0.04%)	0.43	0.47	532.01K
2022-04-29	0.48	0.45	↓$0.03 (-6.90%)	0.45	0.49	0.96M
2022-04-28	0.48	0.47	↓$0.01 (-2.29%)	0.43	0.49	885.41K
2022-04-27	0.45	0.48	↑$0.03 (5.80%)	0.45	0.48	1.86M
2022-04-26	0.48	0.45	↓$0.03 (-7.25%)	0.43	0.49	1.44M
2022-04-25	0.49	0.48	↓$0.01 (-1.81%)	0.47	0.50	1.22M
2022-04-22	0.50	0.50	↑$0.00 (0.06%)	0.48	0.51	672.17K
2022-04-21	0.56	0.50	↓$0.05 (-9.77%)	0.48	0.57	1.69M
2022-04-20	0.58	0.54	↓$0.03 (-6.00%)	0.54	0.58	729.59K
2022-04-19	0.54	0.57	↑$0.03 (5.30%)	0.53	0.57	0.94M
2022-04-18	0.56	0.54	↓$0.02 (-3.05%)	0.51	0.56	1.34M
2022-04-14	0.61	0.56	↓$0.05 (-7.76%)	0.56	0.63	1.60M
2022-04-13	0.53	0.59	↑$0.06 (11.77%)	0.51	0.60	2.52M
2022-04-12	0.56	0.53	↓$0.03 (-6.09%)	0.51	0.58	1.65M