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 |
Create an account or log in to view more rows.
$JAGX my lotto for earnings
$JAGX what’s gonna happen now
$JAGX come to papa
$JAGX getting this mare ready to run today
$JAGX i'm out of slaps for the day
$JAGX Now I'm worried....
$JAGX choo choo
$JAGX more calls coming in
$JAGX one of the poorest performed stocks for a big name.