Quantcast

Jaguar Health, Inc. Common Stock Historical Stock Prices

JAGX 
$0.2396
*  
0.0093
3.74%
Get JAGX Alerts
*Delayed - data as of Apr. 18, 2019 12:58 ET  -  Find a broker to begin trading JAGX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    JAGX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:58 0.245 0.248 0.23 0.2396 3,192,372
04/17/2019 0.26 0.27 0.245 0.2489 7,635,890
04/16/2019 0.235 0.28 0.222 0.28 11,872,860
04/15/2019 0.254 0.255 0.22 0.2225 6,512,698
04/12/2019 0.253 0.254 0.23 0.2439 8,335,297
04/11/2019 0.27 0.27 0.25 0.2644 5,879,214
04/10/2019 0.277 0.28 0.26 0.27 8,003,381
04/09/2019 0.3 0.3 0.285 0.293 4,961,616
04/08/2019 0.31 0.315 0.295 0.3 7,705,149
04/05/2019 0.3 0.33 0.2885 0.316 17,217,740
04/04/2019 0.305 0.3096 0.2895 0.296 9,662,148
04/03/2019 0.295 0.315 0.2925 0.2968 8,977,709
04/02/2019 0.3025 0.314 0.285 0.2925 11,241,940
04/01/2019 0.3157 0.35 0.2911 0.31 23,331,080
03/29/2019 0.2783 0.288 0.26 0.2795 10,077,750
03/28/2019 0.313 0.365 0.26 0.28 27,655,310
03/27/2019 0.2352 0.328 0.2352 0.282 21,704,070
03/26/2019 0.2686 0.275 0.216 0.2444 13,880,130
03/25/2019 0.33 0.338 0.26 0.2703 12,405,520
03/22/2019 0.34 0.389 0.308 0.333 28,434,730
03/21/2019 0.308 0.34 0.25 0.3254 20,492,150
03/20/2019 0.4251 0.43 0.3065 0.3237 28,154,550
03/19/2019 0.435 0.465 0.3011 0.3548 36,856,640
03/18/2019 0.1648 0.5198 0.1633 0.465 66,577,020
03/15/2019 0.155 0.169 0.155 0.1589 1,623,060
03/14/2019 0.16 0.1654 0.15 0.1585 2,227,908
03/13/2019 0.1735 0.1735 0.16 0.1655 2,185,085
03/12/2019 0.19 0.19 0.1616 0.1685 2,357,469
03/11/2019 0.16 0.19 0.15 0.1843 4,097,690
03/08/2019 0.149 0.1496 0.14 0.1449 1,171,999
03/07/2019 0.1675 0.1675 0.14 0.148 2,314,881
03/06/2019 0.171 0.1779 0.16 0.1645 1,418,656
03/05/2019 0.171 0.18 0.165 0.174 1,031,568
03/04/2019 0.189 0.189 0.17 0.175 1,625,185
03/01/2019 0.179 0.18 0.173 0.18 1,343,728
02/28/2019 0.1995 0.2 0.16 0.173 1,819,366
02/27/2019 0.2251 0.235 0.18 0.1885 3,887,416
02/26/2019 0.218 0.225 0.1951 0.199 1,255,915
02/25/2019 0.223 0.2289 0.218 0.225 629,567
02/22/2019 0.2244 0.229 0.2244 0.225 420,637
02/21/2019 0.2283 0.23 0.2249 0.229 454,233
02/20/2019 0.229 0.24 0.225 0.228 492,270
02/19/2019 0.24 0.2401 0.2301 0.24 644,129
02/15/2019 0.23 0.24 0.23 0.239 378,415
02/14/2019 0.231 0.24 0.2305 0.24 346,282
02/13/2019 0.24 0.24 0.2301 0.24 369,614
02/12/2019 0.249 0.25 0.229 0.235 474,951
02/11/2019 0.2349 0.25 0.223 0.2432 367,520
02/08/2019 0.2513 0.2513 0.2229 0.2229 170,320
02/07/2019 0.249 0.25 0.242 0.2447 151,414
02/06/2019 0.26 0.26 0.2401 0.249 154,687
02/05/2019 0.2599 0.2599 0.25 0.254 113,264
02/04/2019 0.241 0.26 0.241 0.255 151,203
02/01/2019 0.252 0.26 0.2494 0.2549 171,993
01/31/2019 0.25 0.26 0.25 0.255 191,567
01/30/2019 0.25 0.256 0.25 0.256 222,068
01/29/2019 0.26 0.267 0.251 0.26 180,928
01/28/2019 0.27 0.27 0.2524 0.265 184,848
01/25/2019 0.26 0.271 0.251 0.2667 272,719
01/24/2019 0.24 0.2724 0.236 0.2563 484,096
01/23/2019 0.255 0.255 0.2315 0.2497 469,550
01/22/2019 0.2835 0.2874 0.246 0.248 615,603
01/18/2019 0.26 0.306 0.26 0.27 1,994,848
01/17/2019 0.27 0.284 0.26 0.26 225,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio