Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Health Inc (NQ: JAGX )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.340 3.580 2.760 2.820 45,095,600 -0.10(-3.42%)
Jan 28, 2021 2.700 3.300 2.300 2.920 49,432,616 +0.14(+5.04%)
Jan 27, 2021 2.850 3.090 2.550 2.780 35,180,812 -0.48(-14.72%)
Jan 26, 2021 3.370 3.370 3.170 3.260 18,610,142 -0.07(-2.10%)
Jan 25, 2021 3.320 3.630 3.150 3.330 32,297,206 +0.09(+2.78%)
Jan 22, 2021 3.130 3.442 3.060 3.240 25,142,600 +0.13(+4.18%)
Jan 21, 2021 3.390 3.410 3.060 3.110 32,312,704 +0.19(+6.51%)
Jan 20, 2021 3.100 3.130 2.800 2.920 26,513,376 -0.35(-10.70%)
Jan 19, 2021 3.270 3.440 3.090 3.270 22,698,308 -0.03(-0.91%)
Jan 15, 2021 3.270 3.450 3.120 3.300 20,330,900 -0.03(-0.90%)
Jan 14, 2021 3.680 3.850 2.790 3.330 59,158,104 -0.36(-9.76%)
Jan 13, 2021 3.840 3.930 3.450 3.690 59,202,744 +0.31(+9.17%)
Jan 12, 2021 3.230 3.440 2.960 3.380 45,949,688 -0.22(-6.11%)
Jan 11, 2021 3.850 4.200 3.200 3.600 83,514,328 -0.40(-10.00%)
Jan 08, 2021 3.260 4.470 3.200 4.000 288,267,904 +1.32(+49.25%)
Jan 07, 2021 2.140 2.950 2.020 2.680 113,076,016 +0.67(+33.33%)
Jan 06, 2021 2.040 2.300 1.850 2.010 74,260,520 +0.06(+3.08%)
Jan 05, 2021 2.210 2.990 1.890 1.950 333,785,088 +0.17(+9.55%)
Jan 04, 2021 0.8800 1.850 0.8700 1.780 344,224,768 +0.97(+118.40%)
Dec 31, 2020 0.8150 0.8150 0.8150 17,650,032 +0.12(+17.77%)
Dec 30, 2020 0.6710 0.7100 0.6641 0.6920 17,650,032 -0.03(-3.89%)
Dec 29, 2020 0.7200 0.7300 0.6600 0.7200 31,956,812 -0.03(-4.00%)
Dec 28, 2020 0.7800 0.9000 0.6900 0.7500 80,749,264 +0.04(+4.90%)
Dec 24, 2020 0.8000 0.8494 0.6500 0.7150 93,233,200 -0.36(-33.18%)
Dec 23, 2020 0.7600 1.290 0.6300 1.070 654,908,992 +0.67(+170.34%)
Dec 22, 2020 0.3400 0.4555 0.3361 0.3958 104,237,152 +0.05(+16.04%)
Dec 21, 2020 0.3439 0.3495 0.3299 0.3411 12,662,968 +0.00(+0.32%)
Dec 18, 2020 0.3500 0.3600 0.3400 0.3400 15,764,300 -0.01(-3.35%)
Dec 17, 2020 0.3800 0.4065 0.3400 0.3518 39,750,532 -0.07(-16.34%)
Dec 16, 2020 0.3789 0.4295 0.3700 0.4205 41,306,768 +0.02(+5.81%)
Dec 15, 2020 0.3325 0.4300 0.3201 0.3974 67,365,840 +0.07(+19.70%)
Dec 14, 2020 0.3499 0.3540 0.3228 0.3320 9,792,344 -0.01(-3.74%)
Dec 11, 2020 0.3400 0.3796 0.3305 0.3449 25,427,200 +0.01(+2.71%)
Dec 10, 2020 0.3390 0.3530 0.3340 0.3358 8,461,940 -0.02(-4.98%)
Dec 09, 2020 0.3800 0.3822 0.3331 0.3534 17,844,614 -0.05(-11.45%)
Dec 08, 2020 0.4400 0.4430 0.3921 0.3991 13,427,381 -0.01(-1.55%)
Dec 07, 2020 0.3400 0.4386 0.3390 0.4054 40,879,728 +0.06(+18.54%)
Dec 04, 2020 0.3758 0.3940 0.3335 0.3420 20,483,100 -0.03(-7.57%)
Dec 03, 2020 0.4173 0.4390 0.3550 0.3700 24,749,322 -0.04(-9.42%)
Dec 02, 2020 0.3860 0.4575 0.3523 0.4085 45,898,808 -0.05(-10.81%)
Dec 01, 2020 0.5764 0.7290 0.4307 0.4580 268,198,784 +0.11(+30.86%)
Nov 30, 2020 0.2100 0.3900 0.2100 0.3500 137,032,144 +0.14(+66.67%)
Nov 27, 2020 0.2150 0.2155 0.2080 0.2100 4,406,600 +0.00(+0.43%)
Nov 25, 2020 0.2135 0.2280 0.2081 0.2091 11,777,100 -0.00(-1.65%)
Nov 24, 2020 0.2185 0.2205 0.2055 0.2126 9,793,673 +0.00(+0.38%)
Nov 23, 2020 0.2130 0.2228 0.2058 0.2118 14,088,769 +0.01(+2.77%)
Nov 20, 2020 0.2220 0.2220 0.2001 0.2061 14,882,000 -0.02(-7.58%)
Nov 19, 2020 0.2161 0.2295 0.2065 0.2230 16,350,970 +0.02(+7.26%)
Nov 18, 2020 0.1930 0.2149 0.1902 0.2079 14,309,398 +0.02(+9.42%)
Nov 17, 2020 0.1970 0.1988 0.1891 0.1900 5,010,152 -0.01(-2.56%)
Nov 16, 2020 0.2000 0.2000 0.1850 0.1950 7,309,031 -0.01(-3.47%)
Nov 13, 2020 0.2056 0.2100 0.2003 0.2020 3,786,600 -0.01(-2.93%)
Nov 12, 2020 0.2061 0.2177 0.2013 0.2081 3,698,582 -0.00(-1.84%)
Nov 11, 2020 0.2130 0.2251 0.2023 0.2120 9,060,223 +0.01(+5.47%)
Nov 10, 2020 0.2000 0.2140 0.1900 0.2010 6,898,244 +0.00(+2.08%)
Nov 09, 2020 0.2031 0.2050 0.1932 0.1969 3,990,396 -0.01(-4.37%)
Nov 06, 2020 0.2050 0.2063 0.2000 0.2059 1,496,300 +0.00(+2.44%)
Nov 05, 2020 0.2040 0.2084 0.1929 0.2010 3,094,238 +0.01(+2.66%)
Nov 04, 2020 0.2000 0.2179 0.1926 0.1958 4,415,444 -0.00(-2.10%)
Nov 03, 2020 0.1900 0.2000 0.1900 0.2000 2,360,332 +0.01(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.