Jaguar Health Inc. (JAGX)
0.61
0.03 (5.96%)
At close: Feb 28, 2025, 3:59 PM
0.58
-4.87%
Pre-market: Mar 03, 2025, 04:05 AM EST
JAGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.04 | 6.90% | 333,531 |
| Feb 27, 2025 | 0.69 | 0.69 | 0.57 | 0.58 | -0.10 | -14.71% | 1,601,328 |
| Feb 26, 2025 | 0.72 | 0.76 | 0.67 | 0.68 | -0.03 | -4.23% | 355,419 |
| Feb 25, 2025 | 0.76 | 0.76 | 0.70 | 0.71 | -0.04 | -5.33% | 204,740 |
| Feb 24, 2025 | 0.86 | 0.86 | 0.73 | 0.75 | -0.11 | -12.79% | 600,800 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | -0.02 | -2.27% | 116,517 |
| Feb 20, 2025 | 0.99 | 0.99 | 0.86 | 0.88 | -0.15 | -14.56% | 523,900 |
| Feb 19, 2025 | 1.00 | 1.03 | 0.93 | 1.03 | 0.03 | 3.00% | 634,846 |
| Feb 18, 2025 | 0.90 | 1.00 | 0.86 | 1.00 | 0.10 | 11.11% | 654,810 |
| Feb 14, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.04 | 4.65% | 358,426 |
| Feb 13, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.03 | 3.61% | 203,641 |
| Feb 12, 2025 | 0.81 | 0.83 | 0.78 | 0.83 | 0.02 | 2.47% | 180,190 |
| Feb 11, 2025 | 0.84 | 0.85 | 0.80 | 0.81 | -0.01 | -1.22% | 302,192 |
| Feb 10, 2025 | 0.85 | 0.85 | 0.78 | 0.82 | -0.03 | -3.53% | 157,127 |
| Feb 7, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.01 | 1.19% | 207,529 |
| Feb 6, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | -0.01 | -1.18% | 411,200 |
| Feb 5, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | -0.05 | -5.56% | 336,816 |
| Feb 4, 2025 | 0.87 | 0.90 | 0.83 | 0.90 | 0.06 | 7.14% | 188,704 |
| Feb 3, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | -0.04 | -4.55% | 221,852 |
| Jan 31, 2025 | 0.90 | 0.91 | 0.84 | 0.88 | -0.02 | -2.22% | 227,600 |
| Jan 30, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.01 | 1.12% | 154,323 |
| Jan 29, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | -0.05 | -5.32% | 283,700 |
| Jan 28, 2025 | 0.92 | 0.94 | 0.85 | 0.94 | 0.05 | 5.62% | 274,600 |
| Jan 27, 2025 | 0.86 | 0.93 | 0.86 | 0.89 | 0.03 | 3.49% | 367,700 |
| Jan 24, 2025 | 0.84 | 0.90 | 0.83 | 0.86 | 0.04 | 4.88% | 413,706 |
| Jan 23, 2025 | 0.84 | 0.85 | 0.78 | 0.82 | -0.01 | -1.20% | 352,800 |
| Jan 22, 2025 | 0.85 | 0.89 | 0.81 | 0.83 | -0.01 | -1.19% | 252,824 |
| Jan 21, 2025 | 0.87 | 0.90 | 0.83 | 0.84 | -0.01 | -1.18% | 293,333 |
| Jan 17, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | -0.01 | -1.16% | 360,137 |
| Jan 16, 2025 | 0.90 | 0.92 | 0.85 | 0.86 | 0.00 | 0.00% | 261,600 |
| Jan 15, 2025 | 0.90 | 0.93 | 0.84 | 0.86 | -0.04 | -4.44% | 600,545 |
| Jan 14, 2025 | 0.93 | 0.98 | 0.88 | 0.90 | -0.03 | -3.23% | 317,600 |
| Jan 13, 2025 | 1.00 | 1.04 | 0.90 | 0.93 | -0.07 | -7.00% | 893,700 |
| Jan 10, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | -0.09 | -8.26% | 379,200 |
| Jan 8, 2025 | 1.18 | 1.20 | 1.06 | 1.09 | -0.09 | -7.63% | 426,130 |
| Jan 7, 2025 | 1.27 | 1.28 | 1.16 | 1.18 | -0.10 | -7.81% | 665,219 |
| Jan 6, 2025 | 1.17 | 1.33 | 1.15 | 1.28 | 0.13 | 11.30% | 1,246,700 |
| Jan 3, 2025 | 1.11 | 1.18 | 1.09 | 1.15 | 0.06 | 5.50% | 745,568 |
| Jan 2, 2025 | 1.05 | 1.12 | 1.01 | 1.09 | 0.08 | 7.92% | 1,020,643 |
| Dec 31, 2024 | 1.02 | 1.03 | 0.97 | 1.01 | -0.01 | -0.98% | 225,600 |
| Dec 30, 2024 | 1.02 | 1.07 | 1.01 | 1.02 | -0.01 | -0.97% | 433,500 |
| Dec 27, 2024 | 1.05 | 1.10 | 1.00 | 1.03 | -0.03 | -2.83% | 351,300 |
| Dec 26, 2024 | 1.01 | 1.08 | 0.98 | 1.06 | 0.03 | 2.91% | 374,690 |
| Dec 24, 2024 | 1.00 | 1.07 | 0.96 | 1.03 | 0.05 | 5.10% | 565,105 |
| Dec 23, 2024 | 0.97 | 0.99 | 0.93 | 0.98 | 0.05 | 5.38% | 453,144 |
| Dec 20, 2024 | 0.90 | 0.98 | 0.88 | 0.93 | 0.06 | 6.90% | 529,200 |
| Dec 19, 2024 | 0.87 | 0.89 | 0.85 | 0.87 | 0.01 | 1.16% | 343,300 |
| Dec 18, 2024 | 0.95 | 0.95 | 0.85 | 0.86 | -0.08 | -8.51% | 657,421 |
| Dec 17, 2024 | 0.91 | 0.97 | 0.89 | 0.94 | 0.02 | 2.17% | 865,700 |
| Dec 16, 2024 | 0.97 | 0.99 | 0.84 | 0.92 | -0.05 | -5.15% | 689,600 |