Jaguar Health Inc.

4.61
-0.15 (-3.15%)
At close: Apr 02, 2025, 3:59 PM
4.57
-0.87%
After-hours: Apr 02, 2025, 07:59 PM EDT

Jaguar Health Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 4.91 4.97 4.70 4.76 0.00 0.00% 17,642
Mar 31, 2025 4.92 4.92 4.41 4.76 -0.24 -4.80% 23,686
Mar 28, 2025 5.33 5.38 4.99 5.00 -0.38 -7.06% 17,700
Mar 27, 2025 5.21 5.45 5.17 5.38 0.25 4.87% 36,689
Mar 26, 2025 5.28 5.42 5.02 5.13 -0.28 -5.18% 52,900
Mar 25, 2025 5.93 6.30 5.38 5.41 -0.63 -10.43% 45,231
Mar 24, 2025 5.75 6.09 5.08 6.04 0.26 4.50% 134,737
Mar 21, 2025 6.25 6.36 4.90 5.78 -0.45 -7.22% 110,625
Mar 20, 2025 6.60 6.75 6.02 6.23 -0.12 -1.89% 26,101
Mar 19, 2025 6.25 6.92 6.25 6.35 0.22 3.59% 54,416
Mar 18, 2025 8.25 8.66 5.63 6.13 -5.60 -47.74% 140,144
Mar 17, 2025 11.11 12.46 11.00 11.73 0.60 5.39% 6,800
Mar 14, 2025 11.25 11.39 10.52 11.13 -0.10 -0.89% 12,628
Mar 13, 2025 11.78 12.42 11.00 11.23 -0.77 -6.42% 10,273
Mar 12, 2025 13.00 13.00 11.50 12.00 0.09 0.76% 31,960
Mar 11, 2025 13.75 13.75 11.75 11.91 -1.76 -12.87% 16,056
Mar 10, 2025 14.50 15.04 13.19 13.67 -0.75 -5.20% 4,856
Mar 7, 2025 14.13 14.75 13.96 14.42 -0.06 -0.41% 4,062
Mar 6, 2025 15.00 15.13 14.00 14.48 -0.29 -1.96% 7,845
Mar 5, 2025 14.29 15.00 14.29 14.77 0.52 3.65% 5,804
Mar 4, 2025 14.25 14.39 13.75 14.25 -0.15 -1.04% 6,626
Mar 3, 2025 15.50 15.75 13.75 14.40 -1.02 -6.61% 17,976
Feb 28, 2025 14.75 15.42 14.50 15.42 1.03 7.16% 13,341
Feb 27, 2025 17.25 17.30 14.21 14.39 -2.66 -15.60% 64,053
Feb 26, 2025 18.00 18.92 16.83 17.05 -0.61 -3.45% 14,216
Feb 25, 2025 19.00 19.00 17.50 17.66 -1.02 -5.46% 8,189
Feb 24, 2025 21.38 21.50 18.31 18.68 -2.72 -12.71% 24,032
Feb 21, 2025 23.00 23.08 21.38 21.40 -0.63 -2.86% 4,660
Feb 20, 2025 24.80 24.80 21.63 22.03 -3.72 -14.45% 20,956
Feb 19, 2025 25.00 25.75 23.29 25.75 0.75 3.00% 25,393
Feb 18, 2025 22.50 25.00 21.54 25.00 2.50 11.11% 26,192
Feb 14, 2025 21.50 23.00 21.26 22.50 1.12 5.24% 14,337
Feb 13, 2025 20.63 21.50 20.02 21.38 0.68 3.29% 8,145
Feb 12, 2025 20.25 20.83 19.50 20.70 0.49 2.42% 7,207
Feb 11, 2025 20.98 21.21 20.00 20.21 -0.32 -1.56% 12,087
Feb 10, 2025 21.20 21.25 19.52 20.53 -0.72 -3.39% 6,285
Feb 7, 2025 20.71 22.00 20.54 21.25 0.14 0.66% 8,301
Feb 6, 2025 21.33 21.75 20.56 21.11 -0.22 -1.03% 16,448
Feb 5, 2025 22.00 22.00 20.99 21.33 -1.15 -5.12% 13,472
Feb 4, 2025 21.75 22.48 20.75 22.48 1.48 7.05% 7,548
Feb 3, 2025 22.54 22.54 20.75 21.00 -1.11 -5.02% 8,874
Jan 31, 2025 22.50 22.75 21.00 22.11 -0.39 -1.73% 9,102
Jan 30, 2025 22.48 22.96 21.75 22.50 0.25 1.12% 6,172
Jan 29, 2025 24.25 24.25 21.72 22.25 -1.20 -5.12% 11,348
Jan 28, 2025 23.00 23.50 21.25 23.45 1.20 5.39% 10,984
Jan 27, 2025 21.48 23.25 21.48 22.25 0.77 3.58% 14,708
Jan 24, 2025 21.00 22.50 20.75 21.48 0.90 4.37% 16,548
Jan 23, 2025 21.00 21.15 19.47 20.58 -0.21 -1.01% 14,112
Jan 22, 2025 21.34 22.25 20.25 20.79 -0.22 -1.05% 10,112
Jan 21, 2025 21.75 22.50 20.75 21.01 -0.12 -0.57% 11,733